Date timestamp[ms]date 1962-01-02 00:00:00 2026-10-16 00:00:00 | Open float64 0 2.9M | High float64 0 2.99M | Low float64 0 2.75M | Close float64 0 2.92M ⌀ | Volume float64 0 448B | Dividends float64 0 12.6k | Stock Splits float64 0 310 | Ticker large_stringclasses 669
values |
|---|---|---|---|---|---|---|---|---|
2020-09-03T00:00:00 | 77,700 | 79,700 | 77,200 | 78,700 | 7,002,529 | 0 | 0 | 000660.KS |
2020-09-04T00:00:00 | 76,400 | 79,400 | 76,100 | 78,700 | 4,582,566 | 0 | 0 | 000660.KS |
2020-09-07T00:00:00 | 78,600 | 79,500 | 77,600 | 78,400 | 2,786,930 | 0 | 0 | 000660.KS |
2020-09-08T00:00:00 | 78,700 | 80,000 | 78,200 | 79,400 | 3,380,355 | 0 | 0 | 000660.KS |
2020-09-09T00:00:00 | 77,900 | 78,400 | 77,200 | 77,300 | 3,918,435 | 0 | 0 | 000660.KS |
2020-09-10T00:00:00 | 78,000 | 78,200 | 76,600 | 76,600 | 3,541,520 | 0 | 0 | 000660.KS |
2020-09-11T00:00:00 | 76,700 | 78,500 | 76,300 | 78,400 | 2,831,262 | 0 | 0 | 000660.KS |
2020-09-14T00:00:00 | 79,100 | 80,100 | 78,900 | 80,000 | 4,099,644 | 0 | 0 | 000660.KS |
2020-09-15T00:00:00 | 81,300 | 82,100 | 80,200 | 81,900 | 5,899,410 | 0 | 0 | 000660.KS |
2020-09-16T00:00:00 | 81,700 | 82,400 | 80,500 | 81,500 | 3,119,110 | 0 | 0 | 000660.KS |
2020-09-17T00:00:00 | 81,900 | 82,900 | 81,200 | 82,200 | 4,055,050 | 0 | 0 | 000660.KS |
2020-09-18T00:00:00 | 82,900 | 83,900 | 82,200 | 83,700 | 5,199,334 | 0 | 0 | 000660.KS |
2020-09-21T00:00:00 | 83,700 | 85,000 | 83,600 | 84,500 | 4,102,947 | 0 | 0 | 000660.KS |
2020-09-22T00:00:00 | 84,400 | 84,800 | 80,200 | 81,300 | 4,139,983 | 0 | 0 | 000660.KS |
2020-09-23T00:00:00 | 82,300 | 84,800 | 80,500 | 83,600 | 4,439,085 | 0 | 0 | 000660.KS |
2020-09-24T00:00:00 | 82,800 | 85,400 | 82,300 | 84,300 | 6,401,560 | 0 | 0 | 000660.KS |
2020-09-25T00:00:00 | 85,800 | 85,900 | 82,200 | 82,900 | 3,205,596 | 0 | 0 | 000660.KS |
2020-09-28T00:00:00 | 83,400 | 83,700 | 81,300 | 82,500 | 3,154,068 | 0 | 0 | 000660.KS |
2020-09-29T00:00:00 | 83,100 | 84,900 | 82,200 | 84,000 | 4,707,898 | 0 | 0 | 000660.KS |
2020-10-05T00:00:00 | 83,000 | 84,100 | 82,300 | 83,200 | 3,396,894 | 0 | 0 | 000660.KS |
2020-10-06T00:00:00 | 84,000 | 84,200 | 82,600 | 83,000 | 2,750,145 | 0 | 0 | 000660.KS |
2020-10-07T00:00:00 | 82,900 | 83,700 | 82,500 | 83,400 | 2,254,356 | 0 | 0 | 000660.KS |
2020-10-08T00:00:00 | 84,300 | 84,500 | 82,900 | 82,900 | 3,330,824 | 0 | 0 | 000660.KS |
2020-10-12T00:00:00 | 83,900 | 85,500 | 83,500 | 85,500 | 4,464,264 | 0 | 0 | 000660.KS |
2020-10-13T00:00:00 | 85,500 | 89,000 | 84,600 | 88,200 | 6,375,448 | 0 | 0 | 000660.KS |
2020-10-14T00:00:00 | 88,000 | 88,900 | 86,100 | 86,500 | 3,223,767 | 0 | 0 | 000660.KS |
2020-10-15T00:00:00 | 86,100 | 87,300 | 85,900 | 87,100 | 2,802,900 | 0 | 0 | 000660.KS |
2020-10-16T00:00:00 | 87,000 | 87,900 | 84,900 | 85,300 | 2,435,541 | 0 | 0 | 000660.KS |
2020-10-19T00:00:00 | 86,100 | 87,900 | 85,800 | 86,700 | 3,150,011 | 0 | 0 | 000660.KS |
2020-10-20T00:00:00 | 85,300 | 90,900 | 83,700 | 85,200 | 6,622,637 | 0 | 0 | 000660.KS |
2020-10-21T00:00:00 | 85,300 | 86,200 | 82,800 | 83,800 | 4,925,877 | 0 | 0 | 000660.KS |
2020-10-22T00:00:00 | 84,200 | 84,300 | 82,500 | 83,300 | 2,593,975 | 0 | 0 | 000660.KS |
2020-10-23T00:00:00 | 82,800 | 84,700 | 82,300 | 83,900 | 2,609,595 | 0 | 0 | 000660.KS |
2020-10-26T00:00:00 | 84,300 | 84,700 | 83,000 | 83,200 | 1,662,847 | 0 | 0 | 000660.KS |
2020-10-27T00:00:00 | 82,300 | 83,400 | 81,800 | 82,600 | 2,265,817 | 0 | 0 | 000660.KS |
2020-10-28T00:00:00 | 82,100 | 83,600 | 82,000 | 82,900 | 1,773,556 | 0 | 0 | 000660.KS |
2020-10-29T00:00:00 | 81,900 | 82,400 | 81,000 | 81,700 | 2,637,314 | 0 | 0 | 000660.KS |
2020-10-30T00:00:00 | 81,600 | 82,100 | 79,900 | 79,900 | 2,710,477 | 0 | 0 | 000660.KS |
2020-11-02T00:00:00 | 80,200 | 80,600 | 79,200 | 79,600 | 2,000,394 | 0 | 0 | 000660.KS |
2020-11-03T00:00:00 | 79,600 | 81,400 | 79,600 | 81,400 | 2,057,723 | 0 | 0 | 000660.KS |
2020-11-04T00:00:00 | 82,100 | 84,400 | 81,200 | 83,200 | 3,782,296 | 0 | 0 | 000660.KS |
2020-11-05T00:00:00 | 84,100 | 86,200 | 83,300 | 86,100 | 4,082,325 | 0 | 0 | 000660.KS |
2020-11-06T00:00:00 | 86,500 | 87,700 | 86,000 | 86,300 | 2,863,808 | 0 | 0 | 000660.KS |
2020-11-09T00:00:00 | 86,500 | 87,300 | 85,600 | 86,000 | 2,444,330 | 0 | 0 | 000660.KS |
2020-11-10T00:00:00 | 86,900 | 87,200 | 85,900 | 86,500 | 2,849,783 | 0 | 0 | 000660.KS |
2020-11-11T00:00:00 | 86,100 | 87,200 | 85,900 | 87,000 | 2,638,617 | 0 | 0 | 000660.KS |
2020-11-12T00:00:00 | 87,600 | 88,400 | 87,000 | 88,100 | 4,006,433 | 0 | 0 | 000660.KS |
2020-11-13T00:00:00 | 88,100 | 90,000 | 87,500 | 89,700 | 3,774,278 | 0 | 0 | 000660.KS |
2020-11-16T00:00:00 | 92,100 | 98,100 | 91,100 | 98,000 | 9,274,278 | 0 | 0 | 000660.KS |
2020-11-17T00:00:00 | 97,400 | 99,600 | 96,500 | 98,100 | 5,218,295 | 0 | 0 | 000660.KS |
2020-11-18T00:00:00 | 99,800 | 100,500 | 96,600 | 98,000 | 3,734,037 | 0 | 0 | 000660.KS |
2020-11-19T00:00:00 | 96,200 | 98,300 | 96,000 | 98,200 | 2,766,688 | 0 | 0 | 000660.KS |
2020-11-20T00:00:00 | 99,000 | 99,000 | 96,800 | 96,800 | 2,424,003 | 0 | 0 | 000660.KS |
2020-11-23T00:00:00 | 97,300 | 101,000 | 96,600 | 100,000 | 4,149,013 | 0 | 0 | 000660.KS |
2020-11-24T00:00:00 | 101,000 | 102,000 | 98,300 | 98,600 | 3,766,043 | 0 | 0 | 000660.KS |
2020-11-25T00:00:00 | 100,500 | 100,500 | 96,300 | 97,200 | 4,081,524 | 0 | 0 | 000660.KS |
2020-11-26T00:00:00 | 96,800 | 99,500 | 96,300 | 99,400 | 2,933,290 | 0 | 0 | 000660.KS |
2020-11-27T00:00:00 | 99,600 | 99,900 | 98,200 | 98,800 | 1,976,047 | 0 | 0 | 000660.KS |
2020-11-30T00:00:00 | 99,700 | 99,800 | 97,300 | 97,500 | 3,877,841 | 0 | 0 | 000660.KS |
2020-12-01T00:00:00 | 98,600 | 101,500 | 97,800 | 100,500 | 4,455,519 | 0 | 0 | 000660.KS |
2020-12-02T00:00:00 | 103,000 | 109,500 | 103,000 | 109,000 | 7,488,361 | 0 | 0 | 000660.KS |
2020-12-03T00:00:00 | 110,500 | 114,500 | 109,000 | 111,500 | 6,617,912 | 0 | 0 | 000660.KS |
2020-12-04T00:00:00 | 116,000 | 119,500 | 112,500 | 115,000 | 8,258,814 | 0 | 0 | 000660.KS |
2020-12-07T00:00:00 | 118,500 | 120,000 | 116,000 | 118,000 | 5,191,354 | 0 | 0 | 000660.KS |
2020-12-08T00:00:00 | 118,000 | 118,000 | 114,000 | 115,000 | 4,536,460 | 0 | 0 | 000660.KS |
2020-12-09T00:00:00 | 116,000 | 121,000 | 115,000 | 120,500 | 5,490,760 | 0 | 0 | 000660.KS |
2020-12-10T00:00:00 | 117,000 | 118,500 | 115,500 | 116,500 | 8,205,744 | 0 | 0 | 000660.KS |
2020-12-11T00:00:00 | 118,000 | 118,000 | 115,000 | 115,500 | 3,944,552 | 0 | 0 | 000660.KS |
2020-12-14T00:00:00 | 116,000 | 119,000 | 115,500 | 117,000 | 3,066,761 | 0 | 0 | 000660.KS |
2020-12-15T00:00:00 | 118,500 | 118,500 | 115,000 | 117,500 | 2,755,902 | 0 | 0 | 000660.KS |
2020-12-16T00:00:00 | 119,000 | 119,500 | 117,000 | 117,500 | 2,213,552 | 0 | 0 | 000660.KS |
2020-12-17T00:00:00 | 118,500 | 119,500 | 117,000 | 119,500 | 3,649,945 | 0 | 0 | 000660.KS |
2020-12-18T00:00:00 | 118,500 | 119,000 | 117,500 | 118,500 | 3,010,798 | 0 | 0 | 000660.KS |
2020-12-21T00:00:00 | 118,000 | 118,000 | 114,500 | 116,000 | 3,585,805 | 0 | 0 | 000660.KS |
2020-12-22T00:00:00 | 115,000 | 115,500 | 112,500 | 112,500 | 4,270,842 | 0 | 0 | 000660.KS |
2020-12-23T00:00:00 | 113,000 | 116,000 | 112,500 | 116,000 | 3,173,156 | 0 | 0 | 000660.KS |
2020-12-24T00:00:00 | 116,000 | 118,500 | 115,500 | 118,000 | 3,486,636 | 0 | 0 | 000660.KS |
2020-12-28T00:00:00 | 119,000 | 119,500 | 115,000 | 115,500 | 4,825,132 | 0 | 0 | 000660.KS |
2020-12-29T00:00:00 | 118,000 | 118,500 | 114,000 | 116,000 | 4,208,916 | 1,170 | 0 | 000660.KS |
2020-12-30T00:00:00 | 116,000 | 118,500 | 114,500 | 118,500 | 4,195,192 | 0 | 0 | 000660.KS |
2021-01-04T00:00:00 | 124,500 | 128,000 | 120,500 | 126,000 | 7,995,016 | 0 | 0 | 000660.KS |
2021-01-05T00:00:00 | 124,500 | 132,500 | 124,000 | 130,500 | 7,180,224 | 0 | 0 | 000660.KS |
2021-01-06T00:00:00 | 132,500 | 137,000 | 130,000 | 131,000 | 8,525,749 | 0 | 0 | 000660.KS |
2021-01-07T00:00:00 | 132,500 | 137,500 | 131,500 | 134,500 | 5,981,299 | 0 | 0 | 000660.KS |
2021-01-08T00:00:00 | 136,000 | 138,000 | 132,500 | 138,000 | 8,713,010 | 0 | 0 | 000660.KS |
2021-01-11T00:00:00 | 138,000 | 140,000 | 131,000 | 133,000 | 11,154,671 | 0 | 0 | 000660.KS |
2021-01-12T00:00:00 | 132,000 | 133,500 | 125,500 | 129,000 | 8,700,877 | 0 | 0 | 000660.KS |
2021-01-13T00:00:00 | 129,000 | 133,500 | 128,500 | 133,000 | 6,791,044 | 0 | 0 | 000660.KS |
2021-01-14T00:00:00 | 132,500 | 133,000 | 129,000 | 130,500 | 5,380,278 | 0 | 0 | 000660.KS |
2021-01-15T00:00:00 | 133,000 | 135,000 | 127,000 | 127,500 | 4,838,114 | 0 | 0 | 000660.KS |
2021-01-18T00:00:00 | 126,000 | 131,000 | 125,000 | 130,000 | 5,927,419 | 0 | 0 | 000660.KS |
2021-01-19T00:00:00 | 131,000 | 132,000 | 128,500 | 130,500 | 4,513,315 | 0 | 0 | 000660.KS |
2021-01-20T00:00:00 | 134,000 | 135,000 | 130,000 | 130,500 | 4,913,282 | 0 | 0 | 000660.KS |
2021-01-21T00:00:00 | 131,500 | 133,000 | 130,000 | 131,500 | 3,067,677 | 0 | 0 | 000660.KS |
2021-01-22T00:00:00 | 131,500 | 132,000 | 128,500 | 128,500 | 3,927,767 | 0 | 0 | 000660.KS |
2021-01-25T00:00:00 | 130,000 | 135,000 | 129,500 | 135,000 | 5,061,864 | 0 | 0 | 000660.KS |
2021-01-26T00:00:00 | 134,000 | 134,000 | 128,500 | 129,000 | 6,270,106 | 0 | 0 | 000660.KS |
2021-01-27T00:00:00 | 129,500 | 132,000 | 127,500 | 128,500 | 5,068,456 | 0 | 0 | 000660.KS |
2021-01-28T00:00:00 | 124,000 | 125,500 | 121,500 | 123,000 | 6,270,829 | 0 | 0 | 000660.KS |
2021-01-29T00:00:00 | 128,500 | 128,500 | 121,500 | 122,500 | 7,391,307 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.