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 |
|---|---|---|---|---|---|---|---|---|
2023-02-13T00:00:00 | 92,000 | 92,000 | 89,900 | 90,600 | 22,453 | 0 | 0 | 000660.KS |
2023-02-14T00:00:00 | 91,800 | 93,500 | 91,600 | 93,400 | 11,361 | 0 | 0 | 000660.KS |
2023-02-15T00:00:00 | 93,800 | 94,200 | 91,200 | 91,700 | 6,599 | 0 | 0 | 000660.KS |
2023-02-16T00:00:00 | 91,900 | 93,400 | 91,600 | 92,900 | 4,182 | 0 | 0 | 000660.KS |
2023-02-17T00:00:00 | 91,400 | 92,700 | 90,900 | 92,000 | 5,053 | 0 | 0 | 000660.KS |
2023-02-20T00:00:00 | 92,700 | 93,300 | 90,700 | 92,500 | 5,083 | 0 | 0 | 000660.KS |
2023-02-21T00:00:00 | 92,500 | 92,600 | 90,900 | 91,200 | 4,942 | 0 | 0 | 000660.KS |
2023-02-22T00:00:00 | 89,900 | 90,300 | 88,500 | 89,100 | 7,566 | 0 | 0 | 000660.KS |
2023-02-23T00:00:00 | 90,000 | 93,700 | 89,600 | 92,700 | 7,805 | 0 | 0 | 000660.KS |
2023-02-24T00:00:00 | 93,500 | 94,000 | 91,000 | 91,000 | 11,917 | 0 | 0 | 000660.KS |
2023-02-27T00:00:00 | 90,100 | 90,300 | 89,100 | 90,000 | 1,893,345 | 0 | 0 | 000660.KS |
2023-02-28T00:00:00 | 91,000 | 91,000 | 88,700 | 89,400 | 2,082,486 | 0 | 0 | 000660.KS |
2023-03-02T00:00:00 | 89,400 | 90,300 | 87,500 | 88,100 | 2,744,038 | 0 | 0 | 000660.KS |
2023-03-03T00:00:00 | 88,500 | 89,200 | 87,200 | 87,300 | 2,239,958 | 0 | 0 | 000660.KS |
2023-03-06T00:00:00 | 87,900 | 89,800 | 87,500 | 89,700 | 2,374,415 | 0 | 0 | 000660.KS |
2023-03-07T00:00:00 | 89,700 | 90,000 | 88,800 | 88,900 | 1,610,948 | 0 | 0 | 000660.KS |
2023-03-08T00:00:00 | 87,700 | 87,800 | 86,400 | 86,800 | 2,790,989 | 0 | 0 | 000660.KS |
2023-03-09T00:00:00 | 87,300 | 87,800 | 85,300 | 85,600 | 3,315,016 | 0 | 0 | 000660.KS |
2023-03-10T00:00:00 | 83,800 | 84,400 | 83,100 | 83,300 | 3,559,824 | 0 | 0 | 000660.KS |
2023-03-13T00:00:00 | 83,200 | 84,700 | 82,400 | 84,300 | 2,860,341 | 0 | 0 | 000660.KS |
2023-03-14T00:00:00 | 82,600 | 83,000 | 81,100 | 81,100 | 3,359,381 | 0 | 0 | 000660.KS |
2023-03-15T00:00:00 | 81,900 | 82,300 | 78,800 | 79,100 | 5,357,314 | 0 | 0 | 000660.KS |
2023-03-16T00:00:00 | 76,700 | 80,200 | 76,700 | 79,000 | 4,804,196 | 0 | 0 | 000660.KS |
2023-03-17T00:00:00 | 81,200 | 84,800 | 81,100 | 84,000 | 6,239,588 | 0 | 0 | 000660.KS |
2023-03-20T00:00:00 | 83,800 | 85,100 | 83,000 | 83,700 | 2,223,378 | 0 | 0 | 000660.KS |
2023-03-21T00:00:00 | 84,100 | 85,100 | 82,900 | 83,600 | 1,880,231 | 0 | 0 | 000660.KS |
2023-03-22T00:00:00 | 85,200 | 87,300 | 83,800 | 86,900 | 2,667,268 | 0 | 0 | 000660.KS |
2023-03-23T00:00:00 | 85,400 | 88,500 | 85,100 | 88,500 | 3,091,673 | 0 | 0 | 000660.KS |
2023-03-24T00:00:00 | 89,100 | 90,700 | 86,700 | 87,300 | 4,670,908 | 0 | 0 | 000660.KS |
2023-03-27T00:00:00 | 87,500 | 87,800 | 84,700 | 85,500 | 3,211,190 | 0 | 0 | 000660.KS |
2023-03-28T00:00:00 | 85,300 | 88,700 | 85,200 | 88,400 | 3,180,431 | 0 | 0 | 000660.KS |
2023-03-29T00:00:00 | 87,400 | 88,700 | 86,500 | 86,900 | 3,070,422 | 0 | 0 | 000660.KS |
2023-03-30T00:00:00 | 89,900 | 90,500 | 87,700 | 88,800 | 4,264,354 | 300 | 0 | 000660.KS |
2023-03-31T00:00:00 | 89,200 | 89,500 | 87,600 | 88,600 | 2,676,327 | 0 | 0 | 000660.KS |
2023-04-03T00:00:00 | 89,700 | 89,700 | 86,600 | 87,200 | 2,502,220 | 0 | 0 | 000660.KS |
2023-04-04T00:00:00 | 85,700 | 85,900 | 83,700 | 84,500 | 16,808,036 | 0 | 0 | 000660.KS |
2023-04-05T00:00:00 | 84,300 | 85,700 | 84,100 | 84,600 | 4,380,498 | 0 | 0 | 000660.KS |
2023-04-06T00:00:00 | 83,900 | 84,700 | 82,700 | 83,800 | 5,379,170 | 0 | 0 | 000660.KS |
2023-04-07T00:00:00 | 87,900 | 89,400 | 86,000 | 89,100 | 10,867,359 | 0 | 0 | 000660.KS |
2023-04-10T00:00:00 | 88,700 | 92,500 | 88,500 | 90,700 | 5,387,514 | 0 | 0 | 000660.KS |
2023-04-11T00:00:00 | 90,700 | 92,200 | 89,900 | 91,800 | 5,001,836 | 0 | 0 | 000660.KS |
2023-04-12T00:00:00 | 91,900 | 92,000 | 89,700 | 90,300 | 4,751,001 | 0 | 0 | 000660.KS |
2023-04-13T00:00:00 | 89,500 | 90,300 | 88,200 | 88,700 | 4,907,552 | 0 | 0 | 000660.KS |
2023-04-14T00:00:00 | 90,100 | 90,300 | 88,600 | 89,300 | 2,324,722 | 0 | 0 | 000660.KS |
2023-04-17T00:00:00 | 89,000 | 89,000 | 87,700 | 88,500 | 1,877,825 | 0 | 0 | 000660.KS |
2023-04-18T00:00:00 | 89,300 | 89,300 | 87,300 | 87,600 | 1,763,334 | 0 | 0 | 000660.KS |
2023-04-19T00:00:00 | 88,000 | 88,500 | 86,600 | 88,200 | 2,024,519 | 0 | 0 | 000660.KS |
2023-04-20T00:00:00 | 86,600 | 88,400 | 86,200 | 87,700 | 1,746,001 | 0 | 0 | 000660.KS |
2023-04-21T00:00:00 | 87,700 | 89,800 | 87,200 | 89,100 | 2,624,982 | 0 | 0 | 000660.KS |
2023-04-24T00:00:00 | 88,100 | 88,800 | 87,000 | 87,200 | 2,054,455 | 0 | 0 | 000660.KS |
2023-04-25T00:00:00 | 87,500 | 87,800 | 83,700 | 85,500 | 4,096,411 | 0 | 0 | 000660.KS |
2023-04-26T00:00:00 | 86,400 | 88,700 | 86,200 | 87,400 | 3,240,654 | 0 | 0 | 000660.KS |
2023-04-27T00:00:00 | 87,900 | 89,200 | 86,000 | 88,800 | 2,980,163 | 0 | 0 | 000660.KS |
2023-04-28T00:00:00 | 90,800 | 91,400 | 88,700 | 89,500 | 3,737,493 | 0 | 0 | 000660.KS |
2023-05-02T00:00:00 | 90,900 | 90,900 | 88,900 | 90,200 | 2,427,349 | 0 | 0 | 000660.KS |
2023-05-03T00:00:00 | 89,000 | 90,300 | 88,600 | 89,800 | 1,779,615 | 0 | 0 | 000660.KS |
2023-05-04T00:00:00 | 88,900 | 89,600 | 87,500 | 88,700 | 1,794,303 | 0 | 0 | 000660.KS |
2023-05-08T00:00:00 | 89,700 | 90,000 | 87,700 | 88,700 | 2,615,242 | 0 | 0 | 000660.KS |
2023-05-09T00:00:00 | 88,400 | 88,600 | 86,700 | 87,300 | 2,297,473 | 0 | 0 | 000660.KS |
2023-05-10T00:00:00 | 87,200 | 87,700 | 86,300 | 86,900 | 2,137,658 | 0 | 0 | 000660.KS |
2023-05-11T00:00:00 | 86,900 | 87,300 | 85,000 | 86,300 | 2,806,299 | 0 | 0 | 000660.KS |
2023-05-12T00:00:00 | 86,300 | 87,600 | 86,200 | 87,200 | 2,712,372 | 0 | 0 | 000660.KS |
2023-05-15T00:00:00 | 87,000 | 87,100 | 85,500 | 86,400 | 2,357,794 | 0 | 0 | 000660.KS |
2023-05-16T00:00:00 | 89,500 | 90,700 | 88,500 | 90,400 | 5,121,364 | 0 | 0 | 000660.KS |
2023-05-17T00:00:00 | 92,000 | 92,000 | 90,300 | 91,900 | 3,340,386 | 0 | 0 | 000660.KS |
2023-05-18T00:00:00 | 92,800 | 94,000 | 92,000 | 93,600 | 3,473,641 | 0 | 0 | 000660.KS |
2023-05-19T00:00:00 | 95,000 | 97,900 | 94,900 | 97,300 | 5,062,669 | 0 | 0 | 000660.KS |
2023-05-22T00:00:00 | 97,700 | 99,400 | 97,100 | 98,200 | 4,248,401 | 0 | 0 | 000660.KS |
2023-05-23T00:00:00 | 99,000 | 99,000 | 97,000 | 97,900 | 2,472,514 | 0 | 0 | 000660.KS |
2023-05-24T00:00:00 | 97,400 | 97,800 | 96,300 | 97,700 | 2,097,933 | 0 | 0 | 000660.KS |
2023-05-25T00:00:00 | 104,300 | 104,300 | 101,100 | 103,500 | 7,431,586 | 0 | 0 | 000660.KS |
2023-05-26T00:00:00 | 107,500 | 110,500 | 106,100 | 109,200 | 10,136,706 | 0 | 0 | 000660.KS |
2023-05-30T00:00:00 | 113,200 | 113,400 | 109,500 | 110,300 | 9,058,509 | 0 | 0 | 000660.KS |
2023-05-31T00:00:00 | 110,000 | 110,900 | 108,500 | 108,600 | 8,166,685 | 0 | 0 | 000660.KS |
2023-06-01T00:00:00 | 106,000 | 110,500 | 106,000 | 110,300 | 5,553,560 | 0 | 0 | 000660.KS |
2023-06-02T00:00:00 | 111,000 | 112,700 | 109,200 | 110,300 | 3,991,904 | 0 | 0 | 000660.KS |
2023-06-05T00:00:00 | 110,100 | 110,500 | 108,500 | 108,700 | 3,316,020 | 0 | 0 | 000660.KS |
2023-06-07T00:00:00 | 108,700 | 109,300 | 108,000 | 108,000 | 3,313,460 | 0 | 0 | 000660.KS |
2023-06-08T00:00:00 | 107,000 | 109,700 | 106,700 | 109,700 | 4,355,468 | 0 | 0 | 000660.KS |
2023-06-09T00:00:00 | 110,300 | 115,600 | 108,300 | 115,400 | 7,950,947 | 0 | 0 | 000660.KS |
2023-06-12T00:00:00 | 114,400 | 115,800 | 114,000 | 114,800 | 2,637,721 | 0 | 0 | 000660.KS |
2023-06-13T00:00:00 | 117,000 | 120,100 | 117,000 | 119,500 | 6,232,477 | 0 | 0 | 000660.KS |
2023-06-14T00:00:00 | 118,800 | 119,700 | 118,100 | 118,800 | 3,240,260 | 0 | 0 | 000660.KS |
2023-06-15T00:00:00 | 120,200 | 121,100 | 118,000 | 119,000 | 3,778,592 | 0 | 0 | 000660.KS |
2023-06-16T00:00:00 | 117,300 | 119,800 | 116,300 | 118,900 | 4,303,391 | 0 | 0 | 000660.KS |
2023-06-19T00:00:00 | 118,000 | 118,500 | 113,500 | 114,800 | 4,208,396 | 0 | 0 | 000660.KS |
2023-06-20T00:00:00 | 114,000 | 117,000 | 113,200 | 116,100 | 3,319,570 | 0 | 0 | 000660.KS |
2023-06-21T00:00:00 | 116,200 | 117,500 | 114,600 | 115,100 | 2,728,146 | 0 | 0 | 000660.KS |
2023-06-22T00:00:00 | 114,200 | 115,900 | 113,400 | 114,000 | 2,612,402 | 0 | 0 | 000660.KS |
2023-06-23T00:00:00 | 114,000 | 115,200 | 112,500 | 113,600 | 2,987,472 | 0 | 0 | 000660.KS |
2023-06-26T00:00:00 | 113,100 | 113,900 | 111,200 | 113,500 | 3,350,758 | 0 | 0 | 000660.KS |
2023-06-27T00:00:00 | 114,000 | 114,000 | 110,800 | 113,000 | 3,602,087 | 0 | 0 | 000660.KS |
2023-06-28T00:00:00 | 114,200 | 115,200 | 112,800 | 114,300 | 3,178,571 | 0 | 0 | 000660.KS |
2023-06-29T00:00:00 | 115,200 | 117,400 | 114,500 | 116,200 | 4,398,301 | 300 | 0 | 000660.KS |
2023-06-30T00:00:00 | 114,600 | 115,500 | 113,200 | 115,200 | 2,674,318 | 0 | 0 | 000660.KS |
2023-07-03T00:00:00 | 115,300 | 118,900 | 115,300 | 117,600 | 3,022,009 | 0 | 0 | 000660.KS |
2023-07-04T00:00:00 | 118,200 | 118,400 | 117,200 | 117,900 | 1,988,592 | 0 | 0 | 000660.KS |
2023-07-05T00:00:00 | 118,100 | 118,200 | 116,100 | 116,700 | 2,483,034 | 0 | 0 | 000660.KS |
2023-07-06T00:00:00 | 116,000 | 116,100 | 113,100 | 113,800 | 3,465,047 | 0 | 0 | 000660.KS |
2023-07-07T00:00:00 | 112,700 | 113,000 | 111,200 | 111,800 | 2,781,723 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.