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 |
|---|---|---|---|---|---|---|---|---|
2021-06-28T00:00:00 | 129,000 | 129,500 | 126,000 | 126,000 | 2,402,730 | 0 | 0 | 000660.KS |
2021-06-29T00:00:00 | 127,500 | 128,000 | 125,000 | 125,000 | 2,211,572 | 0 | 0 | 000660.KS |
2021-06-30T00:00:00 | 126,500 | 129,500 | 126,000 | 127,500 | 4,346,027 | 0 | 0 | 000660.KS |
2021-07-01T00:00:00 | 127,500 | 128,000 | 124,000 | 124,500 | 3,336,174 | 0 | 0 | 000660.KS |
2021-07-02T00:00:00 | 122,500 | 123,500 | 121,500 | 122,500 | 3,983,921 | 0 | 0 | 000660.KS |
2021-07-05T00:00:00 | 123,500 | 124,500 | 122,500 | 123,000 | 1,632,551 | 0 | 0 | 000660.KS |
2021-07-06T00:00:00 | 124,000 | 126,000 | 123,500 | 125,000 | 2,067,135 | 0 | 0 | 000660.KS |
2021-07-07T00:00:00 | 125,000 | 125,500 | 122,500 | 123,500 | 2,229,140 | 0 | 0 | 000660.KS |
2021-07-08T00:00:00 | 123,500 | 123,500 | 121,000 | 121,500 | 3,165,552 | 0 | 0 | 000660.KS |
2021-07-09T00:00:00 | 120,500 | 120,500 | 118,000 | 119,500 | 4,823,577 | 0 | 0 | 000660.KS |
2021-07-12T00:00:00 | 121,000 | 122,000 | 119,500 | 120,000 | 2,477,201 | 0 | 0 | 000660.KS |
2021-07-13T00:00:00 | 121,000 | 123,500 | 121,000 | 123,000 | 2,879,072 | 0 | 0 | 000660.KS |
2021-07-14T00:00:00 | 122,500 | 124,000 | 121,500 | 123,500 | 2,443,087 | 0 | 0 | 000660.KS |
2021-07-15T00:00:00 | 123,500 | 124,000 | 122,500 | 123,500 | 1,500,981 | 0 | 0 | 000660.KS |
2021-07-16T00:00:00 | 122,000 | 122,500 | 120,500 | 121,500 | 2,905,546 | 0 | 0 | 000660.KS |
2021-07-19T00:00:00 | 119,000 | 120,000 | 118,500 | 119,000 | 2,066,638 | 0 | 0 | 000660.KS |
2021-07-20T00:00:00 | 117,500 | 119,500 | 117,500 | 118,500 | 2,070,074 | 0 | 0 | 000660.KS |
2021-07-21T00:00:00 | 119,500 | 120,000 | 116,500 | 117,000 | 2,864,601 | 0 | 0 | 000660.KS |
2021-07-22T00:00:00 | 118,000 | 120,000 | 118,000 | 119,500 | 1,919,233 | 0 | 0 | 000660.KS |
2021-07-23T00:00:00 | 118,500 | 119,000 | 117,500 | 118,500 | 1,747,651 | 0 | 0 | 000660.KS |
2021-07-26T00:00:00 | 119,500 | 120,000 | 117,000 | 117,000 | 1,836,657 | 0 | 0 | 000660.KS |
2021-07-27T00:00:00 | 118,000 | 119,000 | 116,000 | 116,000 | 2,916,330 | 0 | 0 | 000660.KS |
2021-07-28T00:00:00 | 115,000 | 115,500 | 112,500 | 114,000 | 6,033,084 | 0 | 0 | 000660.KS |
2021-07-29T00:00:00 | 115,000 | 115,500 | 113,000 | 114,000 | 3,054,699 | 0 | 0 | 000660.KS |
2021-07-30T00:00:00 | 114,000 | 114,000 | 112,500 | 112,500 | 2,888,566 | 0 | 0 | 000660.KS |
2021-08-02T00:00:00 | 113,500 | 117,000 | 113,000 | 116,000 | 4,276,730 | 0 | 0 | 000660.KS |
2021-08-03T00:00:00 | 118,000 | 120,500 | 117,000 | 120,000 | 4,396,423 | 0 | 0 | 000660.KS |
2021-08-04T00:00:00 | 122,000 | 123,000 | 120,500 | 121,000 | 4,162,635 | 0 | 0 | 000660.KS |
2021-08-05T00:00:00 | 121,000 | 121,500 | 118,000 | 120,000 | 3,491,584 | 0 | 0 | 000660.KS |
2021-08-06T00:00:00 | 119,000 | 119,500 | 117,500 | 118,000 | 2,209,875 | 0 | 0 | 000660.KS |
2021-08-09T00:00:00 | 117,500 | 118,000 | 116,000 | 116,000 | 2,755,724 | 0 | 0 | 000660.KS |
2021-08-10T00:00:00 | 115,000 | 115,500 | 112,000 | 112,500 | 5,420,223 | 0 | 0 | 000660.KS |
2021-08-11T00:00:00 | 109,000 | 110,000 | 105,000 | 105,500 | 13,715,267 | 0 | 0 | 000660.KS |
2021-08-12T00:00:00 | 102,000 | 104,000 | 99,800 | 100,500 | 19,150,647 | 0 | 0 | 000660.KS |
2021-08-13T00:00:00 | 99,600 | 101,500 | 98,900 | 101,500 | 11,622,957 | 0 | 0 | 000660.KS |
2021-08-17T00:00:00 | 101,000 | 103,500 | 100,500 | 101,500 | 7,851,717 | 0 | 0 | 000660.KS |
2021-08-18T00:00:00 | 103,000 | 105,500 | 101,500 | 104,000 | 8,047,599 | 0 | 0 | 000660.KS |
2021-08-19T00:00:00 | 103,000 | 105,500 | 101,500 | 102,500 | 6,161,038 | 0 | 0 | 000660.KS |
2021-08-20T00:00:00 | 104,000 | 104,500 | 102,000 | 102,500 | 4,719,139 | 0 | 0 | 000660.KS |
2021-08-23T00:00:00 | 104,500 | 105,000 | 103,000 | 103,000 | 4,515,699 | 0 | 0 | 000660.KS |
2021-08-24T00:00:00 | 104,500 | 105,500 | 104,000 | 105,000 | 4,454,743 | 0 | 0 | 000660.KS |
2021-08-25T00:00:00 | 106,000 | 106,000 | 102,500 | 103,500 | 3,194,555 | 0 | 0 | 000660.KS |
2021-08-26T00:00:00 | 106,000 | 106,500 | 103,500 | 104,000 | 3,694,741 | 0 | 0 | 000660.KS |
2021-08-27T00:00:00 | 103,500 | 104,500 | 101,000 | 103,500 | 3,507,782 | 0 | 0 | 000660.KS |
2021-08-30T00:00:00 | 105,000 | 105,500 | 103,500 | 103,500 | 1,815,758 | 0 | 0 | 000660.KS |
2021-08-31T00:00:00 | 103,500 | 106,500 | 102,000 | 106,500 | 4,979,276 | 0 | 0 | 000660.KS |
2021-09-01T00:00:00 | 106,000 | 108,000 | 104,500 | 108,000 | 4,736,183 | 0 | 0 | 000660.KS |
2021-09-02T00:00:00 | 108,000 | 108,500 | 106,000 | 106,500 | 2,724,565 | 0 | 0 | 000660.KS |
2021-09-03T00:00:00 | 106,500 | 107,500 | 106,000 | 107,000 | 2,513,486 | 0 | 0 | 000660.KS |
2021-09-06T00:00:00 | 106,500 | 107,000 | 105,000 | 106,000 | 1,888,595 | 0 | 0 | 000660.KS |
2021-09-07T00:00:00 | 105,500 | 106,000 | 104,000 | 104,500 | 2,547,667 | 0 | 0 | 000660.KS |
2021-09-08T00:00:00 | 104,000 | 107,500 | 103,500 | 106,000 | 2,891,267 | 0 | 0 | 000660.KS |
2021-09-09T00:00:00 | 105,000 | 106,000 | 103,000 | 103,000 | 3,233,011 | 0 | 0 | 000660.KS |
2021-09-10T00:00:00 | 103,500 | 105,500 | 103,000 | 105,000 | 1,999,369 | 0 | 0 | 000660.KS |
2021-09-13T00:00:00 | 105,000 | 107,000 | 104,000 | 106,500 | 1,923,344 | 0 | 0 | 000660.KS |
2021-09-14T00:00:00 | 107,500 | 108,500 | 106,500 | 107,500 | 2,463,248 | 0 | 0 | 000660.KS |
2021-09-15T00:00:00 | 107,500 | 107,500 | 105,500 | 107,500 | 2,933,797 | 0 | 0 | 000660.KS |
2021-09-16T00:00:00 | 107,000 | 107,500 | 104,000 | 104,000 | 3,602,821 | 0 | 0 | 000660.KS |
2021-09-17T00:00:00 | 104,500 | 107,500 | 104,000 | 107,000 | 3,386,517 | 0 | 0 | 000660.KS |
2021-09-23T00:00:00 | 105,500 | 107,000 | 105,000 | 105,500 | 2,493,313 | 0 | 0 | 000660.KS |
2021-09-24T00:00:00 | 106,000 | 106,500 | 104,000 | 104,000 | 2,236,954 | 0 | 0 | 000660.KS |
2021-09-27T00:00:00 | 104,000 | 105,500 | 103,500 | 104,500 | 1,839,358 | 0 | 0 | 000660.KS |
2021-09-28T00:00:00 | 105,000 | 105,500 | 103,000 | 103,500 | 2,951,945 | 0 | 0 | 000660.KS |
2021-09-29T00:00:00 | 101,000 | 102,000 | 99,700 | 100,000 | 6,353,977 | 0 | 0 | 000660.KS |
2021-09-30T00:00:00 | 99,900 | 103,500 | 99,600 | 103,000 | 3,910,557 | 0 | 0 | 000660.KS |
2021-10-01T00:00:00 | 102,000 | 102,500 | 100,000 | 100,000 | 2,681,124 | 0 | 0 | 000660.KS |
2021-10-05T00:00:00 | 98,900 | 99,500 | 97,200 | 97,900 | 3,244,145 | 0 | 0 | 000660.KS |
2021-10-06T00:00:00 | 98,400 | 98,700 | 95,800 | 96,500 | 2,816,951 | 0 | 0 | 000660.KS |
2021-10-07T00:00:00 | 96,300 | 96,800 | 95,000 | 95,700 | 3,834,957 | 0 | 0 | 000660.KS |
2021-10-08T00:00:00 | 96,200 | 96,300 | 93,500 | 94,000 | 4,098,832 | 0 | 0 | 000660.KS |
2021-10-12T00:00:00 | 92,400 | 92,900 | 90,800 | 91,500 | 4,728,215 | 0 | 0 | 000660.KS |
2021-10-13T00:00:00 | 90,900 | 93,500 | 90,500 | 92,000 | 3,045,438 | 0 | 0 | 000660.KS |
2021-10-14T00:00:00 | 92,400 | 94,500 | 92,100 | 93,800 | 2,414,639 | 0 | 0 | 000660.KS |
2021-10-15T00:00:00 | 96,000 | 98,500 | 95,700 | 98,400 | 4,229,748 | 0 | 0 | 000660.KS |
2021-10-18T00:00:00 | 98,300 | 98,300 | 96,700 | 97,100 | 2,111,399 | 0 | 0 | 000660.KS |
2021-10-19T00:00:00 | 98,600 | 98,600 | 97,100 | 97,700 | 1,400,175 | 0 | 0 | 000660.KS |
2021-10-20T00:00:00 | 98,200 | 98,600 | 97,200 | 97,900 | 2,010,529 | 0 | 0 | 000660.KS |
2021-10-21T00:00:00 | 97,300 | 98,300 | 96,100 | 96,300 | 2,152,221 | 0 | 0 | 000660.KS |
2021-10-22T00:00:00 | 95,500 | 99,200 | 95,500 | 98,500 | 1,962,833 | 0 | 0 | 000660.KS |
2021-10-25T00:00:00 | 99,500 | 101,500 | 98,300 | 100,000 | 2,950,459 | 0 | 0 | 000660.KS |
2021-10-26T00:00:00 | 101,500 | 103,500 | 101,000 | 102,000 | 3,458,645 | 0 | 0 | 000660.KS |
2021-10-27T00:00:00 | 103,000 | 104,000 | 101,500 | 101,500 | 2,859,255 | 0 | 0 | 000660.KS |
2021-10-28T00:00:00 | 102,000 | 107,500 | 101,500 | 106,500 | 6,329,703 | 0 | 0 | 000660.KS |
2021-10-29T00:00:00 | 107,000 | 108,500 | 103,000 | 103,000 | 4,007,223 | 0 | 0 | 000660.KS |
2021-11-01T00:00:00 | 103,500 | 107,000 | 102,500 | 106,500 | 3,118,661 | 0 | 0 | 000660.KS |
2021-11-02T00:00:00 | 107,000 | 108,500 | 106,500 | 107,500 | 2,892,292 | 0 | 0 | 000660.KS |
2021-11-03T00:00:00 | 108,500 | 109,000 | 104,500 | 105,500 | 3,116,506 | 0 | 0 | 000660.KS |
2021-11-04T00:00:00 | 107,000 | 108,000 | 105,500 | 106,000 | 2,059,242 | 0 | 0 | 000660.KS |
2021-11-05T00:00:00 | 108,000 | 108,500 | 105,500 | 107,000 | 2,523,345 | 0 | 0 | 000660.KS |
2021-11-08T00:00:00 | 107,000 | 108,000 | 104,000 | 107,500 | 2,212,348 | 0 | 0 | 000660.KS |
2021-11-09T00:00:00 | 108,000 | 110,000 | 107,500 | 109,000 | 3,440,686 | 0 | 0 | 000660.KS |
2021-11-10T00:00:00 | 108,500 | 109,500 | 107,500 | 108,500 | 2,361,295 | 0 | 0 | 000660.KS |
2021-11-11T00:00:00 | 107,500 | 108,000 | 105,500 | 107,500 | 2,731,498 | 0 | 0 | 000660.KS |
2021-11-12T00:00:00 | 109,000 | 109,500 | 105,500 | 106,500 | 1,786,165 | 0 | 0 | 000660.KS |
2021-11-15T00:00:00 | 108,500 | 111,500 | 108,000 | 111,000 | 4,701,568 | 0 | 0 | 000660.KS |
2021-11-16T00:00:00 | 111,000 | 113,000 | 109,000 | 112,000 | 3,767,311 | 0 | 0 | 000660.KS |
2021-11-17T00:00:00 | 113,000 | 113,000 | 110,000 | 110,500 | 3,062,491 | 0 | 0 | 000660.KS |
2021-11-18T00:00:00 | 110,000 | 111,000 | 109,000 | 110,000 | 1,928,891 | 0 | 0 | 000660.KS |
2021-11-19T00:00:00 | 110,000 | 112,500 | 110,000 | 111,500 | 2,324,668 | 0 | 0 | 000660.KS |
2021-11-22T00:00:00 | 116,500 | 121,000 | 116,000 | 119,500 | 9,786,492 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.