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 |
|---|---|---|---|---|---|---|---|---|
2021-11-23T00:00:00 | 119,500 | 121,000 | 117,500 | 119,000 | 4,847,270 | 0 | 0 | 000660.KS |
2021-11-24T00:00:00 | 120,500 | 122,500 | 118,000 | 119,500 | 4,001,111 | 0 | 0 | 000660.KS |
2021-11-25T00:00:00 | 120,500 | 121,000 | 117,000 | 117,500 | 3,339,835 | 0 | 0 | 000660.KS |
2021-11-26T00:00:00 | 116,500 | 118,500 | 113,000 | 115,500 | 4,337,936 | 0 | 0 | 000660.KS |
2021-11-29T00:00:00 | 113,000 | 118,500 | 113,000 | 116,000 | 4,412,863 | 0 | 0 | 000660.KS |
2021-11-30T00:00:00 | 118,000 | 119,000 | 112,500 | 114,000 | 7,449,608 | 0 | 0 | 000660.KS |
2021-12-01T00:00:00 | 114,500 | 117,500 | 112,000 | 116,500 | 4,214,135 | 0 | 0 | 000660.KS |
2021-12-02T00:00:00 | 115,500 | 120,500 | 115,000 | 120,000 | 6,980,518 | 0 | 0 | 000660.KS |
2021-12-03T00:00:00 | 119,000 | 119,500 | 115,500 | 118,000 | 4,567,843 | 0 | 0 | 000660.KS |
2021-12-06T00:00:00 | 116,000 | 119,000 | 115,500 | 118,500 | 4,318,893 | 0 | 0 | 000660.KS |
2021-12-07T00:00:00 | 119,000 | 122,500 | 118,000 | 121,500 | 5,112,025 | 0 | 0 | 000660.KS |
2021-12-08T00:00:00 | 124,000 | 125,000 | 119,500 | 120,000 | 6,168,137 | 0 | 0 | 000660.KS |
2021-12-09T00:00:00 | 120,500 | 123,500 | 119,000 | 123,500 | 5,631,833 | 0 | 0 | 000660.KS |
2021-12-10T00:00:00 | 120,500 | 121,500 | 119,500 | 120,500 | 2,512,642 | 0 | 0 | 000660.KS |
2021-12-13T00:00:00 | 121,000 | 124,000 | 121,000 | 121,500 | 3,329,176 | 0 | 0 | 000660.KS |
2021-12-14T00:00:00 | 120,500 | 123,000 | 120,000 | 121,000 | 2,201,003 | 0 | 0 | 000660.KS |
2021-12-15T00:00:00 | 120,000 | 123,500 | 120,000 | 123,500 | 2,681,332 | 0 | 0 | 000660.KS |
2021-12-16T00:00:00 | 125,000 | 125,500 | 122,500 | 124,000 | 3,869,086 | 0 | 0 | 000660.KS |
2021-12-17T00:00:00 | 120,500 | 123,000 | 120,500 | 122,000 | 3,850,444 | 0 | 0 | 000660.KS |
2021-12-20T00:00:00 | 121,500 | 123,500 | 120,500 | 120,500 | 2,846,815 | 0 | 0 | 000660.KS |
2021-12-21T00:00:00 | 124,000 | 124,500 | 122,500 | 124,500 | 3,678,590 | 0 | 0 | 000660.KS |
2021-12-22T00:00:00 | 127,500 | 128,500 | 126,000 | 127,000 | 3,817,689 | 0 | 0 | 000660.KS |
2021-12-23T00:00:00 | 129,000 | 129,000 | 126,500 | 127,500 | 2,398,358 | 0 | 0 | 000660.KS |
2021-12-24T00:00:00 | 129,000 | 130,000 | 128,000 | 128,000 | 2,462,683 | 0 | 0 | 000660.KS |
2021-12-27T00:00:00 | 128,500 | 129,000 | 126,000 | 126,000 | 2,684,135 | 0 | 0 | 000660.KS |
2021-12-28T00:00:00 | 126,500 | 128,000 | 124,500 | 127,500 | 4,086,063 | 0 | 0 | 000660.KS |
2021-12-29T00:00:00 | 127,500 | 128,500 | 125,500 | 127,000 | 3,832,154 | 1,540 | 0 | 000660.KS |
2021-12-30T00:00:00 | 131,000 | 133,500 | 130,000 | 131,000 | 5,172,987 | 0 | 0 | 000660.KS |
2022-01-04T00:00:00 | 129,500 | 130,000 | 127,500 | 128,500 | 3,622,369 | 0 | 0 | 000660.KS |
2022-01-05T00:00:00 | 129,000 | 129,000 | 121,500 | 125,500 | 7,414,954 | 0 | 0 | 000660.KS |
2022-01-06T00:00:00 | 123,500 | 127,000 | 123,000 | 125,000 | 3,725,569 | 0 | 0 | 000660.KS |
2022-01-07T00:00:00 | 127,000 | 129,000 | 126,500 | 127,000 | 3,270,119 | 0 | 0 | 000660.KS |
2022-01-10T00:00:00 | 126,500 | 127,000 | 123,000 | 124,500 | 3,449,197 | 0 | 0 | 000660.KS |
2022-01-11T00:00:00 | 125,500 | 128,500 | 124,500 | 128,000 | 3,958,787 | 0 | 0 | 000660.KS |
2022-01-12T00:00:00 | 129,500 | 130,000 | 126,500 | 128,500 | 3,552,174 | 0 | 0 | 000660.KS |
2022-01-13T00:00:00 | 128,500 | 130,000 | 128,000 | 129,500 | 4,155,984 | 0 | 0 | 000660.KS |
2022-01-14T00:00:00 | 128,500 | 129,000 | 126,000 | 128,500 | 3,769,648 | 0 | 0 | 000660.KS |
2022-01-17T00:00:00 | 127,500 | 128,000 | 124,500 | 127,000 | 3,730,393 | 0 | 0 | 000660.KS |
2022-01-18T00:00:00 | 126,500 | 127,500 | 125,000 | 126,500 | 3,607,850 | 0 | 0 | 000660.KS |
2022-01-19T00:00:00 | 123,500 | 128,500 | 123,500 | 127,000 | 4,094,609 | 0 | 0 | 000660.KS |
2022-01-20T00:00:00 | 126,000 | 126,500 | 123,500 | 125,000 | 5,441,986 | 0 | 0 | 000660.KS |
2022-01-21T00:00:00 | 121,500 | 122,500 | 118,000 | 119,000 | 6,465,040 | 0 | 0 | 000660.KS |
2022-01-24T00:00:00 | 116,500 | 120,500 | 116,500 | 119,000 | 4,883,822 | 0 | 0 | 000660.KS |
2022-01-25T00:00:00 | 118,000 | 120,000 | 116,500 | 118,000 | 5,702,595 | 0 | 0 | 000660.KS |
2022-01-26T00:00:00 | 118,000 | 118,000 | 118,000 | 118,000 | 0 | 0 | 0 | 000660.KS |
2022-01-27T00:00:00 | 119,500 | 119,500 | 111,000 | 113,500 | 6,679,404 | 0 | 0 | 000660.KS |
2022-01-28T00:00:00 | 115,000 | 121,500 | 114,500 | 120,500 | 4,776,510 | 0 | 0 | 000660.KS |
2022-02-03T00:00:00 | 124,500 | 127,000 | 124,000 | 124,000 | 5,171,178 | 0 | 0 | 000660.KS |
2022-02-04T00:00:00 | 125,500 | 127,000 | 124,000 | 124,500 | 3,037,097 | 0 | 0 | 000660.KS |
2022-02-07T00:00:00 | 123,000 | 123,500 | 119,500 | 123,000 | 4,804,261 | 0 | 0 | 000660.KS |
2022-02-08T00:00:00 | 123,000 | 123,000 | 123,000 | 123,000 | 0 | 0 | 0 | 000660.KS |
2022-02-09T00:00:00 | 123,000 | 123,000 | 123,000 | 123,000 | 0 | 0 | 0 | 000660.KS |
2022-02-10T00:00:00 | 129,000 | 131,000 | 127,000 | 129,500 | 7,269,729 | 0 | 0 | 000660.KS |
2022-02-11T00:00:00 | 130,500 | 132,500 | 130,000 | 132,000 | 6,057,207 | 0 | 0 | 000660.KS |
2022-02-14T00:00:00 | 130,000 | 132,500 | 129,500 | 132,500 | 4,962,205 | 0 | 0 | 000660.KS |
2022-02-15T00:00:00 | 131,500 | 132,000 | 127,000 | 127,000 | 5,097,120 | 0 | 0 | 000660.KS |
2022-02-16T00:00:00 | 131,000 | 132,500 | 130,000 | 130,500 | 3,499,809 | 0 | 0 | 000660.KS |
2022-02-17T00:00:00 | 130,500 | 134,000 | 130,000 | 133,000 | 5,433,402 | 0 | 0 | 000660.KS |
2022-02-18T00:00:00 | 131,500 | 133,000 | 129,500 | 131,500 | 3,108,887 | 0 | 0 | 000660.KS |
2022-02-21T00:00:00 | 131,500 | 131,500 | 131,500 | 131,500 | 0 | 0 | 0 | 000660.KS |
2022-02-22T00:00:00 | 131,500 | 131,500 | 131,500 | 131,500 | 0 | 0 | 0 | 000660.KS |
2022-02-23T00:00:00 | 131,500 | 131,500 | 131,500 | 131,500 | 0 | 0 | 0 | 000660.KS |
2022-02-24T00:00:00 | 125,500 | 126,000 | 122,000 | 122,500 | 5,748,069 | 0 | 0 | 000660.KS |
2022-02-25T00:00:00 | 125,500 | 126,000 | 122,500 | 123,000 | 3,309,625 | 0 | 0 | 000660.KS |
2022-02-28T00:00:00 | 123,000 | 123,000 | 123,000 | 123,000 | 0 | 0 | 0 | 000660.KS |
2022-03-02T00:00:00 | 124,500 | 126,500 | 123,000 | 125,000 | 2,903,340 | 0 | 0 | 000660.KS |
2022-03-03T00:00:00 | 128,000 | 129,500 | 127,000 | 129,000 | 3,088,097 | 0 | 0 | 000660.KS |
2022-03-04T00:00:00 | 129,000 | 129,000 | 129,000 | 129,000 | 0 | 0 | 0 | 000660.KS |
2022-03-07T00:00:00 | 119,000 | 121,000 | 119,000 | 119,500 | 5,203,286 | 0 | 0 | 000660.KS |
2022-03-08T00:00:00 | 117,000 | 119,500 | 116,500 | 118,000 | 3,619,045 | 0 | 0 | 000660.KS |
2022-03-10T00:00:00 | 118,000 | 118,000 | 118,000 | 118,000 | 0 | 0 | 0 | 000660.KS |
2022-03-11T00:00:00 | 118,000 | 118,000 | 118,000 | 118,000 | 0 | 0 | 0 | 000660.KS |
2022-03-14T00:00:00 | 115,500 | 117,000 | 114,500 | 116,000 | 3,172,353 | 0 | 0 | 000660.KS |
2022-03-15T00:00:00 | 116,000 | 116,000 | 116,000 | 116,000 | 0 | 0 | 0 | 000660.KS |
2022-03-16T00:00:00 | 116,000 | 116,000 | 116,000 | 116,000 | 0 | 0 | 0 | 000660.KS |
2022-03-17T00:00:00 | 116,000 | 116,000 | 116,000 | 116,000 | 0 | 0 | 0 | 000660.KS |
2022-03-18T00:00:00 | 124,000 | 125,000 | 121,000 | 124,000 | 4,493,159 | 0 | 0 | 000660.KS |
2022-03-21T00:00:00 | 124,000 | 124,000 | 124,000 | 124,000 | 0 | 0 | 0 | 000660.KS |
2022-03-22T00:00:00 | 121,000 | 124,000 | 121,000 | 123,500 | 2,246,439 | 0 | 0 | 000660.KS |
2022-03-23T00:00:00 | 124,000 | 124,500 | 122,000 | 123,500 | 4,085,633 | 0 | 0 | 000660.KS |
2022-03-24T00:00:00 | 121,000 | 122,000 | 119,500 | 120,500 | 4,215,272 | 0 | 0 | 000660.KS |
2022-03-25T00:00:00 | 122,000 | 123,000 | 118,000 | 118,000 | 5,514,940 | 0 | 0 | 000660.KS |
2022-03-28T00:00:00 | 117,500 | 119,500 | 116,500 | 118,000 | 3,234,792 | 0 | 0 | 000660.KS |
2022-03-29T00:00:00 | 119,500 | 120,500 | 118,500 | 120,000 | 3,375,247 | 0 | 0 | 000660.KS |
2022-03-30T00:00:00 | 123,000 | 123,000 | 120,500 | 121,000 | 3,436,282 | 300 | 0 | 000660.KS |
2022-03-31T00:00:00 | 119,500 | 120,000 | 117,500 | 118,000 | 4,558,063 | 0 | 0 | 000660.KS |
2022-04-01T00:00:00 | 117,000 | 117,500 | 116,000 | 116,000 | 3,851,558 | 0 | 0 | 000660.KS |
2022-04-04T00:00:00 | 115,000 | 117,500 | 114,500 | 117,000 | 2,470,792 | 0 | 0 | 000660.KS |
2022-04-05T00:00:00 | 117,500 | 118,000 | 116,000 | 116,500 | 2,101,474 | 0 | 0 | 000660.KS |
2022-04-06T00:00:00 | 114,500 | 115,500 | 113,000 | 113,000 | 4,541,938 | 0 | 0 | 000660.KS |
2022-04-07T00:00:00 | 111,500 | 114,500 | 110,500 | 113,500 | 5,027,865 | 0 | 0 | 000660.KS |
2022-04-08T00:00:00 | 113,000 | 114,000 | 110,500 | 112,000 | 4,268,316 | 0 | 0 | 000660.KS |
2022-04-11T00:00:00 | 111,000 | 113,000 | 110,500 | 111,500 | 2,390,786 | 0 | 0 | 000660.KS |
2022-04-12T00:00:00 | 110,500 | 113,000 | 110,500 | 111,000 | 2,738,163 | 0 | 0 | 000660.KS |
2022-04-13T00:00:00 | 112,000 | 113,000 | 111,000 | 113,000 | 2,484,490 | 0 | 0 | 000660.KS |
2022-04-14T00:00:00 | 113,000 | 113,000 | 110,000 | 110,000 | 4,715,700 | 0 | 0 | 000660.KS |
2022-04-15T00:00:00 | 108,000 | 108,500 | 107,000 | 108,000 | 3,694,012 | 0 | 0 | 000660.KS |
2022-04-18T00:00:00 | 107,000 | 109,500 | 106,500 | 109,000 | 2,670,439 | 0 | 0 | 000660.KS |
2022-04-19T00:00:00 | 110,000 | 112,500 | 109,500 | 112,500 | 3,021,192 | 0 | 0 | 000660.KS |
2022-04-20T00:00:00 | 112,500 | 113,000 | 111,000 | 112,500 | 2,905,007 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.