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 |
|---|---|---|---|---|---|---|---|---|
2021-02-01T00:00:00 | 121,000 | 126,000 | 118,000 | 125,000 | 5,620,305 | 0 | 0 | 000660.KS |
2021-02-02T00:00:00 | 128,500 | 132,500 | 127,000 | 130,000 | 4,880,067 | 0 | 0 | 000660.KS |
2021-02-03T00:00:00 | 131,000 | 131,500 | 128,500 | 130,000 | 3,693,688 | 0 | 0 | 000660.KS |
2021-02-04T00:00:00 | 127,500 | 128,500 | 124,000 | 125,000 | 4,600,618 | 0 | 0 | 000660.KS |
2021-02-05T00:00:00 | 126,500 | 128,000 | 124,500 | 127,500 | 3,497,303 | 0 | 0 | 000660.KS |
2021-02-08T00:00:00 | 127,500 | 128,000 | 125,000 | 125,000 | 2,876,471 | 0 | 0 | 000660.KS |
2021-02-09T00:00:00 | 127,500 | 130,000 | 125,000 | 125,500 | 5,177,095 | 0 | 0 | 000660.KS |
2021-02-10T00:00:00 | 125,500 | 127,000 | 124,500 | 126,000 | 4,262,526 | 0 | 0 | 000660.KS |
2021-02-15T00:00:00 | 130,000 | 132,500 | 130,000 | 132,000 | 5,384,526 | 0 | 0 | 000660.KS |
2021-02-16T00:00:00 | 132,500 | 134,000 | 130,500 | 132,500 | 3,218,689 | 0 | 0 | 000660.KS |
2021-02-17T00:00:00 | 131,000 | 131,000 | 128,000 | 130,000 | 3,621,178 | 0 | 0 | 000660.KS |
2021-02-18T00:00:00 | 128,500 | 130,000 | 125,500 | 126,000 | 3,792,425 | 0 | 0 | 000660.KS |
2021-02-19T00:00:00 | 129,000 | 133,000 | 128,500 | 133,000 | 6,986,526 | 0 | 0 | 000660.KS |
2021-02-22T00:00:00 | 136,000 | 139,500 | 135,000 | 136,500 | 7,961,516 | 0 | 0 | 000660.KS |
2021-02-23T00:00:00 | 133,500 | 140,000 | 131,500 | 138,500 | 6,400,037 | 0 | 0 | 000660.KS |
2021-02-24T00:00:00 | 137,500 | 143,500 | 134,000 | 136,000 | 9,074,809 | 0 | 0 | 000660.KS |
2021-02-25T00:00:00 | 141,000 | 149,500 | 140,000 | 148,500 | 9,936,495 | 0 | 0 | 000660.KS |
2021-02-26T00:00:00 | 143,500 | 145,000 | 138,000 | 141,500 | 10,843,268 | 0 | 0 | 000660.KS |
2021-03-02T00:00:00 | 149,000 | 150,500 | 141,000 | 144,500 | 9,376,523 | 0 | 0 | 000660.KS |
2021-03-03T00:00:00 | 142,500 | 147,000 | 139,500 | 147,000 | 5,827,221 | 0 | 0 | 000660.KS |
2021-03-04T00:00:00 | 143,000 | 145,500 | 139,500 | 142,000 | 6,586,562 | 0 | 0 | 000660.KS |
2021-03-05T00:00:00 | 138,000 | 141,500 | 136,500 | 140,000 | 6,091,444 | 0 | 0 | 000660.KS |
2021-03-08T00:00:00 | 143,000 | 143,000 | 135,500 | 135,500 | 5,587,787 | 0 | 0 | 000660.KS |
2021-03-09T00:00:00 | 134,000 | 137,500 | 130,500 | 136,500 | 7,822,152 | 0 | 0 | 000660.KS |
2021-03-10T00:00:00 | 140,500 | 140,500 | 132,500 | 133,000 | 5,614,476 | 0 | 0 | 000660.KS |
2021-03-11T00:00:00 | 134,500 | 139,000 | 134,000 | 137,000 | 6,707,671 | 0 | 0 | 000660.KS |
2021-03-12T00:00:00 | 140,500 | 142,500 | 139,500 | 140,000 | 4,548,695 | 0 | 0 | 000660.KS |
2021-03-15T00:00:00 | 141,500 | 142,000 | 136,000 | 136,500 | 4,289,990 | 0 | 0 | 000660.KS |
2021-03-16T00:00:00 | 138,500 | 140,500 | 138,000 | 140,500 | 3,304,561 | 0 | 0 | 000660.KS |
2021-03-17T00:00:00 | 141,000 | 141,000 | 138,500 | 140,000 | 2,588,319 | 0 | 0 | 000660.KS |
2021-03-18T00:00:00 | 142,500 | 145,000 | 141,000 | 142,000 | 4,426,840 | 0 | 0 | 000660.KS |
2021-03-19T00:00:00 | 138,000 | 139,500 | 137,000 | 138,000 | 4,015,627 | 0 | 0 | 000660.KS |
2021-03-22T00:00:00 | 138,500 | 140,000 | 137,000 | 138,000 | 2,727,719 | 0 | 0 | 000660.KS |
2021-03-23T00:00:00 | 139,000 | 139,500 | 134,000 | 135,000 | 3,839,090 | 0 | 0 | 000660.KS |
2021-03-24T00:00:00 | 133,000 | 134,500 | 131,500 | 133,500 | 3,894,080 | 0 | 0 | 000660.KS |
2021-03-25T00:00:00 | 133,000 | 134,500 | 130,500 | 133,000 | 4,157,799 | 0 | 0 | 000660.KS |
2021-03-26T00:00:00 | 134,000 | 135,000 | 132,000 | 135,000 | 3,835,443 | 0 | 0 | 000660.KS |
2021-03-29T00:00:00 | 135,500 | 135,500 | 131,500 | 132,000 | 3,575,226 | 0 | 0 | 000660.KS |
2021-03-30T00:00:00 | 133,000 | 135,500 | 132,000 | 134,500 | 3,304,184 | 0 | 0 | 000660.KS |
2021-03-31T00:00:00 | 134,500 | 135,000 | 132,000 | 132,500 | 3,309,680 | 0 | 0 | 000660.KS |
2021-04-01T00:00:00 | 138,000 | 140,500 | 136,500 | 140,500 | 5,833,436 | 0 | 0 | 000660.KS |
2021-04-02T00:00:00 | 142,000 | 143,000 | 140,000 | 141,000 | 3,432,245 | 0 | 0 | 000660.KS |
2021-04-05T00:00:00 | 142,000 | 144,500 | 141,000 | 143,000 | 2,616,440 | 0 | 0 | 000660.KS |
2021-04-06T00:00:00 | 147,000 | 147,000 | 141,500 | 143,000 | 3,753,217 | 0 | 0 | 000660.KS |
2021-04-07T00:00:00 | 146,000 | 146,000 | 142,500 | 143,500 | 2,424,687 | 0 | 0 | 000660.KS |
2021-04-08T00:00:00 | 143,500 | 146,000 | 142,500 | 144,000 | 3,774,932 | 0 | 0 | 000660.KS |
2021-04-09T00:00:00 | 144,000 | 145,000 | 139,500 | 140,000 | 3,276,077 | 0 | 0 | 000660.KS |
2021-04-12T00:00:00 | 140,500 | 140,500 | 136,000 | 137,500 | 3,878,457 | 0 | 0 | 000660.KS |
2021-04-13T00:00:00 | 136,000 | 140,000 | 135,500 | 139,500 | 2,876,178 | 0 | 0 | 000660.KS |
2021-04-14T00:00:00 | 139,000 | 139,000 | 136,500 | 137,000 | 2,777,203 | 0 | 0 | 000660.KS |
2021-04-15T00:00:00 | 136,000 | 139,000 | 136,000 | 137,500 | 2,291,160 | 0 | 0 | 000660.KS |
2021-04-16T00:00:00 | 138,500 | 139,000 | 137,500 | 137,500 | 1,982,877 | 0 | 0 | 000660.KS |
2021-04-19T00:00:00 | 138,000 | 139,000 | 137,000 | 138,000 | 1,906,782 | 0 | 0 | 000660.KS |
2021-04-20T00:00:00 | 136,500 | 138,500 | 136,500 | 138,500 | 2,167,732 | 0 | 0 | 000660.KS |
2021-04-21T00:00:00 | 138,000 | 138,000 | 132,000 | 132,500 | 5,120,577 | 0 | 0 | 000660.KS |
2021-04-22T00:00:00 | 134,500 | 135,500 | 133,000 | 133,000 | 3,007,457 | 0 | 0 | 000660.KS |
2021-04-23T00:00:00 | 130,500 | 132,500 | 128,500 | 132,500 | 4,854,412 | 0 | 0 | 000660.KS |
2021-04-26T00:00:00 | 132,500 | 132,500 | 130,500 | 131,500 | 2,904,879 | 0 | 0 | 000660.KS |
2021-04-27T00:00:00 | 133,000 | 136,000 | 132,500 | 135,000 | 3,394,650 | 0 | 0 | 000660.KS |
2021-04-28T00:00:00 | 134,500 | 135,000 | 130,000 | 130,000 | 5,596,760 | 0 | 0 | 000660.KS |
2021-04-29T00:00:00 | 132,000 | 133,000 | 129,000 | 130,000 | 3,738,266 | 0 | 0 | 000660.KS |
2021-04-30T00:00:00 | 130,000 | 130,500 | 126,500 | 128,000 | 3,955,947 | 0 | 0 | 000660.KS |
2021-05-03T00:00:00 | 127,500 | 132,500 | 127,000 | 131,500 | 4,085,398 | 0 | 0 | 000660.KS |
2021-05-04T00:00:00 | 130,500 | 132,000 | 129,000 | 132,000 | 2,547,004 | 0 | 0 | 000660.KS |
2021-05-06T00:00:00 | 130,000 | 130,500 | 128,000 | 129,000 | 4,211,535 | 0 | 0 | 000660.KS |
2021-05-07T00:00:00 | 128,000 | 131,000 | 127,000 | 129,500 | 3,450,323 | 0 | 0 | 000660.KS |
2021-05-10T00:00:00 | 131,000 | 131,000 | 128,500 | 130,000 | 3,067,077 | 0 | 0 | 000660.KS |
2021-05-11T00:00:00 | 127,000 | 127,500 | 122,000 | 123,000 | 9,882,491 | 0 | 0 | 000660.KS |
2021-05-12T00:00:00 | 123,000 | 123,500 | 119,000 | 119,500 | 8,272,196 | 0 | 0 | 000660.KS |
2021-05-13T00:00:00 | 116,000 | 118,500 | 115,500 | 117,500 | 6,042,025 | 0 | 0 | 000660.KS |
2021-05-14T00:00:00 | 118,500 | 120,000 | 118,000 | 118,500 | 3,227,201 | 0 | 0 | 000660.KS |
2021-05-17T00:00:00 | 120,000 | 120,000 | 117,000 | 117,500 | 3,110,127 | 0 | 0 | 000660.KS |
2021-05-18T00:00:00 | 117,500 | 122,000 | 117,500 | 121,000 | 3,470,048 | 0 | 0 | 000660.KS |
2021-05-20T00:00:00 | 121,000 | 124,000 | 119,500 | 122,500 | 4,600,751 | 0 | 0 | 000660.KS |
2021-05-21T00:00:00 | 124,500 | 125,500 | 121,000 | 122,500 | 4,062,695 | 0 | 0 | 000660.KS |
2021-05-24T00:00:00 | 122,000 | 122,500 | 119,000 | 119,500 | 3,188,734 | 0 | 0 | 000660.KS |
2021-05-25T00:00:00 | 121,500 | 123,000 | 120,500 | 123,000 | 3,258,364 | 0 | 0 | 000660.KS |
2021-05-26T00:00:00 | 124,000 | 124,500 | 122,000 | 123,000 | 3,015,522 | 0 | 0 | 000660.KS |
2021-05-27T00:00:00 | 124,500 | 126,000 | 123,000 | 125,500 | 4,539,067 | 0 | 0 | 000660.KS |
2021-05-28T00:00:00 | 126,500 | 126,500 | 124,000 | 125,000 | 2,332,971 | 0 | 0 | 000660.KS |
2021-05-31T00:00:00 | 126,000 | 127,000 | 124,000 | 127,000 | 2,448,074 | 0 | 0 | 000660.KS |
2021-06-01T00:00:00 | 127,000 | 129,000 | 126,000 | 128,500 | 2,819,179 | 0 | 0 | 000660.KS |
2021-06-02T00:00:00 | 128,500 | 129,000 | 125,500 | 126,000 | 2,885,654 | 0 | 0 | 000660.KS |
2021-06-03T00:00:00 | 127,000 | 130,000 | 126,500 | 129,000 | 3,353,993 | 0 | 0 | 000660.KS |
2021-06-04T00:00:00 | 127,500 | 129,000 | 126,500 | 128,500 | 2,555,891 | 0 | 0 | 000660.KS |
2021-06-07T00:00:00 | 129,500 | 130,000 | 128,000 | 128,500 | 2,562,918 | 0 | 0 | 000660.KS |
2021-06-08T00:00:00 | 127,000 | 127,500 | 125,000 | 127,500 | 4,194,955 | 0 | 0 | 000660.KS |
2021-06-09T00:00:00 | 125,500 | 126,000 | 122,500 | 122,500 | 6,087,592 | 0 | 0 | 000660.KS |
2021-06-10T00:00:00 | 122,500 | 124,000 | 120,500 | 123,000 | 4,533,076 | 0 | 0 | 000660.KS |
2021-06-11T00:00:00 | 124,500 | 128,500 | 124,000 | 128,000 | 4,868,608 | 0 | 0 | 000660.KS |
2021-06-14T00:00:00 | 127,000 | 127,500 | 125,500 | 127,000 | 2,022,730 | 0 | 0 | 000660.KS |
2021-06-15T00:00:00 | 128,500 | 129,500 | 128,000 | 128,500 | 1,975,082 | 0 | 0 | 000660.KS |
2021-06-16T00:00:00 | 128,000 | 129,500 | 127,000 | 129,500 | 1,893,752 | 0 | 0 | 000660.KS |
2021-06-17T00:00:00 | 127,000 | 128,000 | 126,000 | 126,500 | 2,123,793 | 0 | 0 | 000660.KS |
2021-06-18T00:00:00 | 127,500 | 127,500 | 124,500 | 124,500 | 2,506,112 | 0 | 0 | 000660.KS |
2021-06-21T00:00:00 | 121,000 | 123,000 | 120,500 | 122,000 | 3,275,288 | 0 | 0 | 000660.KS |
2021-06-22T00:00:00 | 122,500 | 123,500 | 122,000 | 122,000 | 2,179,712 | 0 | 0 | 000660.KS |
2021-06-23T00:00:00 | 122,500 | 124,500 | 122,000 | 124,000 | 2,703,658 | 0 | 0 | 000660.KS |
2021-06-24T00:00:00 | 124,000 | 126,500 | 123,500 | 126,000 | 2,646,407 | 0 | 0 | 000660.KS |
2021-06-25T00:00:00 | 128,000 | 129,000 | 127,500 | 128,500 | 2,531,018 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.