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 |
|---|---|---|---|---|---|---|---|---|
2022-04-21T00:00:00 | 112,500 | 115,000 | 112,500 | 113,000 | 3,199,858 | 0 | 0 | 000660.KS |
2022-04-22T00:00:00 | 110,500 | 112,000 | 110,500 | 110,500 | 2,360,834 | 0 | 0 | 000660.KS |
2022-04-25T00:00:00 | 109,000 | 109,500 | 108,000 | 108,000 | 2,282,343 | 0 | 0 | 000660.KS |
2022-04-26T00:00:00 | 109,500 | 111,000 | 108,000 | 111,000 | 2,969,516 | 0 | 0 | 000660.KS |
2022-04-27T00:00:00 | 108,000 | 109,500 | 107,500 | 108,500 | 3,261,290 | 0 | 0 | 000660.KS |
2022-04-28T00:00:00 | 109,500 | 110,000 | 108,000 | 109,500 | 2,804,966 | 0 | 0 | 000660.KS |
2022-04-29T00:00:00 | 110,000 | 112,500 | 109,500 | 112,500 | 3,752,415 | 0 | 0 | 000660.KS |
2022-05-02T00:00:00 | 110,000 | 111,500 | 110,000 | 110,500 | 2,175,384 | 0 | 0 | 000660.KS |
2022-05-03T00:00:00 | 111,000 | 112,000 | 109,500 | 110,000 | 2,676,115 | 0 | 0 | 000660.KS |
2022-05-04T00:00:00 | 110,500 | 111,000 | 108,500 | 109,500 | 2,491,890 | 0 | 0 | 000660.KS |
2022-05-06T00:00:00 | 108,000 | 108,500 | 106,500 | 107,500 | 2,566,813 | 0 | 0 | 000660.KS |
2022-05-10T00:00:00 | 107,000 | 111,000 | 107,000 | 110,000 | 4,141,923 | 0 | 0 | 000660.KS |
2022-05-11T00:00:00 | 110,500 | 112,500 | 108,000 | 110,500 | 3,658,168 | 0 | 0 | 000660.KS |
2022-05-12T00:00:00 | 109,500 | 111,500 | 108,500 | 109,000 | 4,132,948 | 0 | 0 | 000660.KS |
2022-05-13T00:00:00 | 109,000 | 112,500 | 109,000 | 112,500 | 4,003,349 | 0 | 0 | 000660.KS |
2022-05-16T00:00:00 | 113,500 | 114,000 | 110,000 | 110,500 | 3,930,044 | 0 | 0 | 000660.KS |
2022-05-17T00:00:00 | 111,000 | 113,000 | 110,500 | 112,500 | 2,056,143 | 0 | 0 | 000660.KS |
2022-05-18T00:00:00 | 114,000 | 115,000 | 113,000 | 113,500 | 3,570,113 | 0 | 0 | 000660.KS |
2022-05-19T00:00:00 | 110,500 | 112,500 | 110,000 | 111,000 | 3,680,049 | 0 | 0 | 000660.KS |
2022-05-20T00:00:00 | 111,500 | 113,000 | 111,000 | 112,500 | 2,398,978 | 0 | 0 | 000660.KS |
2022-05-23T00:00:00 | 113,000 | 113,500 | 111,000 | 113,000 | 3,160,028 | 0 | 0 | 000660.KS |
2022-05-24T00:00:00 | 111,500 | 112,000 | 108,500 | 108,500 | 4,491,835 | 0 | 0 | 000660.KS |
2022-05-25T00:00:00 | 109,500 | 110,000 | 107,000 | 108,000 | 4,151,560 | 0 | 0 | 000660.KS |
2022-05-26T00:00:00 | 107,500 | 108,500 | 101,500 | 103,000 | 8,523,001 | 0 | 0 | 000660.KS |
2022-05-27T00:00:00 | 105,500 | 107,000 | 105,000 | 106,000 | 3,686,487 | 0 | 0 | 000660.KS |
2022-05-30T00:00:00 | 108,000 | 108,000 | 106,000 | 107,000 | 2,054,526 | 0 | 0 | 000660.KS |
2022-05-31T00:00:00 | 106,500 | 108,000 | 105,500 | 108,000 | 4,024,509 | 0 | 0 | 000660.KS |
2022-06-02T00:00:00 | 106,000 | 107,500 | 106,000 | 107,000 | 3,097,583 | 0 | 0 | 000660.KS |
2022-06-03T00:00:00 | 108,000 | 108,500 | 107,000 | 107,000 | 1,638,006 | 0 | 0 | 000660.KS |
2022-06-07T00:00:00 | 105,500 | 106,000 | 103,500 | 104,000 | 3,174,521 | 0 | 0 | 000660.KS |
2022-06-08T00:00:00 | 104,500 | 107,500 | 104,500 | 106,000 | 3,075,530 | 0 | 0 | 000660.KS |
2022-06-09T00:00:00 | 105,500 | 107,000 | 104,500 | 105,500 | 4,640,744 | 0 | 0 | 000660.KS |
2022-06-10T00:00:00 | 104,000 | 104,500 | 102,500 | 103,500 | 3,480,289 | 0 | 0 | 000660.KS |
2022-06-13T00:00:00 | 100,000 | 101,000 | 99,000 | 99,000 | 4,133,447 | 0 | 0 | 000660.KS |
2022-06-14T00:00:00 | 96,900 | 99,600 | 96,800 | 99,100 | 3,242,550 | 0 | 0 | 000660.KS |
2022-06-15T00:00:00 | 98,500 | 98,900 | 96,700 | 97,900 | 2,578,500 | 0 | 0 | 000660.KS |
2022-06-16T00:00:00 | 99,900 | 101,500 | 97,100 | 97,400 | 3,810,703 | 0 | 0 | 000660.KS |
2022-06-17T00:00:00 | 95,100 | 96,400 | 95,000 | 96,400 | 3,965,464 | 0 | 0 | 000660.KS |
2022-06-20T00:00:00 | 96,700 | 96,800 | 93,100 | 94,500 | 2,386,222 | 0 | 0 | 000660.KS |
2022-06-21T00:00:00 | 94,700 | 95,900 | 93,900 | 95,200 | 2,707,302 | 0 | 0 | 000660.KS |
2022-06-22T00:00:00 | 95,700 | 95,700 | 91,700 | 92,200 | 3,509,830 | 0 | 0 | 000660.KS |
2022-06-23T00:00:00 | 92,100 | 93,000 | 89,700 | 90,200 | 3,983,116 | 0 | 0 | 000660.KS |
2022-06-24T00:00:00 | 90,500 | 92,000 | 90,500 | 91,600 | 3,045,970 | 0 | 0 | 000660.KS |
2022-06-27T00:00:00 | 92,700 | 96,100 | 92,600 | 95,000 | 3,408,749 | 0 | 0 | 000660.KS |
2022-06-28T00:00:00 | 94,500 | 95,300 | 93,700 | 95,300 | 2,022,966 | 0 | 0 | 000660.KS |
2022-06-29T00:00:00 | 93,300 | 94,900 | 92,900 | 94,000 | 2,529,973 | 300 | 0 | 000660.KS |
2022-06-30T00:00:00 | 91,500 | 93,100 | 91,000 | 91,000 | 3,098,854 | 0 | 0 | 000660.KS |
2022-07-01T00:00:00 | 91,000 | 92,500 | 87,100 | 87,500 | 4,959,176 | 0 | 0 | 000660.KS |
2022-07-04T00:00:00 | 87,500 | 89,600 | 86,300 | 89,100 | 4,331,728 | 0 | 0 | 000660.KS |
2022-07-05T00:00:00 | 90,400 | 93,400 | 90,400 | 92,500 | 3,560,085 | 0 | 0 | 000660.KS |
2022-07-06T00:00:00 | 92,800 | 93,600 | 90,900 | 92,100 | 3,981,326 | 0 | 0 | 000660.KS |
2022-07-07T00:00:00 | 91,300 | 95,200 | 91,300 | 93,900 | 3,330,794 | 0 | 0 | 000660.KS |
2022-07-08T00:00:00 | 95,900 | 96,500 | 94,500 | 94,800 | 2,814,478 | 0 | 0 | 000660.KS |
2022-07-11T00:00:00 | 95,000 | 95,700 | 93,500 | 93,700 | 1,885,425 | 0 | 0 | 000660.KS |
2022-07-12T00:00:00 | 94,000 | 94,000 | 91,700 | 93,300 | 2,385,688 | 0 | 0 | 000660.KS |
2022-07-13T00:00:00 | 94,600 | 96,400 | 93,800 | 94,000 | 2,721,816 | 0 | 0 | 000660.KS |
2022-07-14T00:00:00 | 92,800 | 95,500 | 92,300 | 94,000 | 2,550,307 | 0 | 0 | 000660.KS |
2022-07-15T00:00:00 | 95,900 | 99,000 | 95,500 | 98,700 | 4,457,208 | 0 | 0 | 000660.KS |
2022-07-18T00:00:00 | 101,000 | 103,500 | 100,000 | 101,000 | 4,564,780 | 0 | 0 | 000660.KS |
2022-07-19T00:00:00 | 100,000 | 100,500 | 98,700 | 100,000 | 2,709,084 | 0 | 0 | 000660.KS |
2022-07-20T00:00:00 | 103,000 | 104,500 | 101,000 | 102,000 | 3,981,053 | 0 | 0 | 000660.KS |
2022-07-21T00:00:00 | 102,000 | 103,000 | 100,500 | 102,500 | 2,143,984 | 0 | 0 | 000660.KS |
2022-07-22T00:00:00 | 102,500 | 102,500 | 100,000 | 100,000 | 3,126,556 | 0 | 0 | 000660.KS |
2022-07-25T00:00:00 | 99,100 | 101,500 | 98,900 | 100,000 | 2,185,108 | 0 | 0 | 000660.KS |
2022-07-26T00:00:00 | 100,500 | 101,000 | 99,100 | 100,500 | 1,636,970 | 0 | 0 | 000660.KS |
2022-07-27T00:00:00 | 101,000 | 101,500 | 98,600 | 100,000 | 3,159,499 | 0 | 0 | 000660.KS |
2022-07-28T00:00:00 | 101,000 | 101,500 | 98,900 | 99,400 | 3,359,717 | 0 | 0 | 000660.KS |
2022-07-29T00:00:00 | 99,900 | 100,000 | 97,400 | 97,900 | 3,899,079 | 0 | 0 | 000660.KS |
2022-08-01T00:00:00 | 97,200 | 98,100 | 96,500 | 97,100 | 2,007,646 | 0 | 0 | 000660.KS |
2022-08-02T00:00:00 | 97,200 | 97,200 | 96,200 | 96,500 | 1,916,851 | 0 | 0 | 000660.KS |
2022-08-03T00:00:00 | 96,900 | 97,500 | 96,100 | 97,500 | 1,703,330 | 0 | 0 | 000660.KS |
2022-08-04T00:00:00 | 98,000 | 98,100 | 97,100 | 97,500 | 1,960,526 | 0 | 0 | 000660.KS |
2022-08-05T00:00:00 | 98,100 | 98,700 | 97,400 | 98,500 | 2,052,852 | 0 | 0 | 000660.KS |
2022-08-08T00:00:00 | 97,700 | 97,700 | 95,800 | 96,300 | 3,206,548 | 0 | 0 | 000660.KS |
2022-08-09T00:00:00 | 96,000 | 96,100 | 94,500 | 95,100 | 3,152,955 | 0 | 0 | 000660.KS |
2022-08-10T00:00:00 | 91,800 | 93,000 | 91,800 | 91,800 | 4,356,568 | 0 | 0 | 000660.KS |
2022-08-11T00:00:00 | 93,500 | 94,400 | 92,600 | 93,300 | 5,206,962 | 0 | 0 | 000660.KS |
2022-08-12T00:00:00 | 92,800 | 94,400 | 92,600 | 93,300 | 1,910,127 | 0 | 0 | 000660.KS |
2022-08-16T00:00:00 | 94,500 | 97,600 | 94,400 | 96,700 | 4,267,280 | 0 | 0 | 000660.KS |
2022-08-17T00:00:00 | 96,800 | 97,600 | 95,900 | 97,100 | 1,764,674 | 0 | 0 | 000660.KS |
2022-08-18T00:00:00 | 95,900 | 96,400 | 95,300 | 95,700 | 1,889,587 | 0 | 0 | 000660.KS |
2022-08-19T00:00:00 | 97,000 | 97,500 | 95,900 | 96,400 | 1,890,839 | 0 | 0 | 000660.KS |
2022-08-22T00:00:00 | 95,200 | 95,600 | 94,000 | 95,200 | 2,293,601 | 0 | 0 | 000660.KS |
2022-08-23T00:00:00 | 94,100 | 95,400 | 93,600 | 93,600 | 1,932,822 | 0 | 0 | 000660.KS |
2022-08-24T00:00:00 | 93,900 | 94,200 | 93,000 | 93,200 | 1,447,036 | 0 | 0 | 000660.KS |
2022-08-25T00:00:00 | 93,600 | 94,100 | 92,100 | 94,100 | 2,189,458 | 0 | 0 | 000660.KS |
2022-08-26T00:00:00 | 95,400 | 96,800 | 94,700 | 95,100 | 2,301,949 | 0 | 0 | 000660.KS |
2022-08-29T00:00:00 | 92,700 | 93,300 | 92,000 | 92,500 | 2,619,260 | 0 | 0 | 000660.KS |
2022-08-30T00:00:00 | 92,700 | 93,400 | 92,400 | 93,200 | 1,595,242 | 0 | 0 | 000660.KS |
2022-08-31T00:00:00 | 92,600 | 95,500 | 92,100 | 95,200 | 2,421,669 | 0 | 0 | 000660.KS |
2022-09-01T00:00:00 | 93,900 | 93,900 | 92,300 | 92,400 | 2,337,521 | 0 | 0 | 000660.KS |
2022-09-02T00:00:00 | 92,700 | 93,300 | 91,600 | 91,700 | 2,036,818 | 0 | 0 | 000660.KS |
2022-09-05T00:00:00 | 91,800 | 92,400 | 90,400 | 91,100 | 1,706,148 | 0 | 0 | 000660.KS |
2022-09-06T00:00:00 | 91,900 | 92,900 | 91,100 | 91,800 | 1,389,821 | 0 | 0 | 000660.KS |
2022-09-07T00:00:00 | 91,100 | 91,100 | 89,900 | 90,400 | 2,053,413 | 0 | 0 | 000660.KS |
2022-09-08T00:00:00 | 90,500 | 91,000 | 90,000 | 90,400 | 2,012,123 | 0 | 0 | 000660.KS |
2022-09-13T00:00:00 | 91,700 | 95,200 | 91,700 | 94,800 | 3,288,428 | 0 | 0 | 000660.KS |
2022-09-14T00:00:00 | 91,700 | 93,400 | 91,300 | 93,000 | 2,444,928 | 0 | 0 | 000660.KS |
2022-09-15T00:00:00 | 92,900 | 93,000 | 91,500 | 92,000 | 1,755,820 | 0 | 0 | 000660.KS |
2022-09-16T00:00:00 | 90,900 | 91,400 | 90,000 | 91,200 | 2,243,179 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.