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 |
|---|---|---|---|---|---|---|---|---|
2023-07-10T00:00:00 | 111,800 | 112,900 | 109,700 | 110,300 | 3,163,245 | 0 | 0 | 000660.KS |
2023-07-11T00:00:00 | 111,500 | 113,400 | 111,200 | 113,400 | 2,209,391 | 0 | 0 | 000660.KS |
2023-07-12T00:00:00 | 113,200 | 115,400 | 112,800 | 115,400 | 2,228,477 | 0 | 0 | 000660.KS |
2023-07-13T00:00:00 | 115,400 | 117,000 | 113,600 | 114,100 | 3,421,492 | 0 | 0 | 000660.KS |
2023-07-14T00:00:00 | 115,500 | 120,200 | 115,300 | 118,000 | 5,817,889 | 0 | 0 | 000660.KS |
2023-07-17T00:00:00 | 116,900 | 118,700 | 116,000 | 117,200 | 2,427,281 | 0 | 0 | 000660.KS |
2023-07-18T00:00:00 | 117,500 | 119,000 | 116,700 | 117,800 | 2,299,880 | 0 | 0 | 000660.KS |
2023-07-19T00:00:00 | 118,700 | 119,100 | 116,700 | 117,500 | 2,580,301 | 0 | 0 | 000660.KS |
2023-07-20T00:00:00 | 116,500 | 117,500 | 115,200 | 116,900 | 1,949,776 | 0 | 0 | 000660.KS |
2023-07-21T00:00:00 | 114,700 | 115,100 | 113,200 | 115,100 | 2,745,384 | 0 | 0 | 000660.KS |
2023-07-24T00:00:00 | 114,100 | 114,900 | 112,900 | 114,000 | 2,761,991 | 0 | 0 | 000660.KS |
2023-07-25T00:00:00 | 114,000 | 114,200 | 112,200 | 113,400 | 2,678,385 | 0 | 0 | 000660.KS |
2023-07-26T00:00:00 | 116,000 | 116,100 | 111,300 | 113,000 | 4,995,935 | 0 | 0 | 000660.KS |
2023-07-27T00:00:00 | 115,000 | 124,000 | 114,100 | 124,000 | 9,638,980 | 0 | 0 | 000660.KS |
2023-07-28T00:00:00 | 126,200 | 129,000 | 122,000 | 128,000 | 8,718,746 | 0 | 0 | 000660.KS |
2023-07-31T00:00:00 | 128,000 | 128,500 | 122,500 | 123,400 | 4,623,350 | 0 | 0 | 000660.KS |
2023-08-01T00:00:00 | 124,000 | 126,400 | 120,700 | 125,100 | 4,656,047 | 0 | 0 | 000660.KS |
2023-08-02T00:00:00 | 123,300 | 124,800 | 118,700 | 119,500 | 3,765,478 | 0 | 0 | 000660.KS |
2023-08-03T00:00:00 | 119,000 | 121,300 | 117,200 | 120,000 | 3,498,537 | 0 | 0 | 000660.KS |
2023-08-04T00:00:00 | 118,300 | 120,900 | 118,100 | 120,100 | 2,375,384 | 0 | 0 | 000660.KS |
2023-08-07T00:00:00 | 120,600 | 124,900 | 120,500 | 121,900 | 3,724,826 | 0 | 0 | 000660.KS |
2023-08-08T00:00:00 | 121,900 | 122,400 | 118,300 | 118,600 | 2,729,243 | 0 | 0 | 000660.KS |
2023-08-09T00:00:00 | 118,500 | 119,200 | 117,200 | 118,500 | 2,551,668 | 0 | 0 | 000660.KS |
2023-08-10T00:00:00 | 117,400 | 118,500 | 115,100 | 118,500 | 2,622,604 | 0 | 0 | 000660.KS |
2023-08-11T00:00:00 | 118,000 | 119,400 | 115,200 | 115,300 | 2,412,381 | 0 | 0 | 000660.KS |
2023-08-14T00:00:00 | 114,600 | 117,300 | 114,000 | 114,900 | 2,038,360 | 0 | 0 | 000660.KS |
2023-08-16T00:00:00 | 117,200 | 118,500 | 115,000 | 115,800 | 3,870,479 | 0 | 0 | 000660.KS |
2023-08-17T00:00:00 | 114,300 | 115,500 | 112,500 | 114,800 | 3,064,253 | 0 | 0 | 000660.KS |
2023-08-18T00:00:00 | 112,600 | 118,700 | 111,800 | 117,200 | 3,329,697 | 0 | 0 | 000660.KS |
2023-08-21T00:00:00 | 117,300 | 118,500 | 115,600 | 116,400 | 2,621,973 | 0 | 0 | 000660.KS |
2023-08-22T00:00:00 | 120,000 | 120,900 | 114,900 | 116,500 | 3,349,473 | 0 | 0 | 000660.KS |
2023-08-23T00:00:00 | 116,200 | 116,800 | 114,100 | 116,000 | 2,573,292 | 0 | 0 | 000660.KS |
2023-08-24T00:00:00 | 122,300 | 123,600 | 120,300 | 120,900 | 6,368,401 | 0 | 0 | 000660.KS |
2023-08-25T00:00:00 | 117,400 | 118,300 | 115,300 | 116,500 | 3,533,647 | 0 | 0 | 000660.KS |
2023-08-28T00:00:00 | 117,000 | 117,500 | 115,500 | 115,900 | 1,746,882 | 0 | 0 | 000660.KS |
2023-08-29T00:00:00 | 118,300 | 120,300 | 117,100 | 118,600 | 2,682,352 | 0 | 0 | 000660.KS |
2023-08-30T00:00:00 | 122,400 | 122,800 | 119,400 | 119,400 | 2,629,711 | 0 | 0 | 000660.KS |
2023-08-31T00:00:00 | 121,000 | 122,800 | 120,000 | 121,800 | 4,403,695 | 0 | 0 | 000660.KS |
2023-09-01T00:00:00 | 121,400 | 122,600 | 119,600 | 120,000 | 2,886,011 | 0 | 0 | 000660.KS |
2023-09-04T00:00:00 | 118,300 | 119,700 | 116,200 | 119,200 | 3,491,280 | 0 | 0 | 000660.KS |
2023-09-05T00:00:00 | 118,100 | 121,000 | 117,700 | 119,400 | 1,749,591 | 0 | 0 | 000660.KS |
2023-09-06T00:00:00 | 118,600 | 120,000 | 117,800 | 118,200 | 1,615,519 | 0 | 0 | 000660.KS |
2023-09-07T00:00:00 | 118,200 | 120,900 | 117,100 | 118,500 | 2,995,088 | 0 | 0 | 000660.KS |
2023-09-08T00:00:00 | 117,000 | 117,100 | 112,800 | 113,700 | 4,943,255 | 0 | 0 | 000660.KS |
2023-09-11T00:00:00 | 113,700 | 116,000 | 112,900 | 115,900 | 2,542,590 | 0 | 0 | 000660.KS |
2023-09-12T00:00:00 | 115,400 | 117,500 | 113,900 | 116,700 | 2,749,688 | 0 | 0 | 000660.KS |
2023-09-13T00:00:00 | 117,900 | 120,700 | 116,900 | 118,500 | 3,860,589 | 0 | 0 | 000660.KS |
2023-09-14T00:00:00 | 118,600 | 122,200 | 118,600 | 122,200 | 3,948,784 | 0 | 0 | 000660.KS |
2023-09-15T00:00:00 | 122,900 | 124,400 | 121,600 | 122,400 | 3,579,662 | 0 | 0 | 000660.KS |
2023-09-18T00:00:00 | 120,300 | 122,900 | 118,800 | 119,000 | 2,356,621 | 0 | 0 | 000660.KS |
2023-09-19T00:00:00 | 119,400 | 121,300 | 118,600 | 119,200 | 1,921,912 | 0 | 0 | 000660.KS |
2023-09-20T00:00:00 | 118,900 | 119,700 | 116,700 | 118,000 | 2,228,681 | 0 | 0 | 000660.KS |
2023-09-21T00:00:00 | 116,000 | 116,900 | 114,100 | 116,500 | 3,151,900 | 0 | 0 | 000660.KS |
2023-09-22T00:00:00 | 114,300 | 117,300 | 114,200 | 117,300 | 2,938,386 | 0 | 0 | 000660.KS |
2023-09-25T00:00:00 | 115,900 | 117,700 | 115,700 | 117,000 | 2,181,722 | 0 | 0 | 000660.KS |
2023-09-26T00:00:00 | 117,000 | 117,200 | 113,300 | 115,000 | 3,237,819 | 300 | 0 | 000660.KS |
2023-09-27T00:00:00 | 113,000 | 115,200 | 112,300 | 114,700 | 3,060,751 | 0 | 0 | 000660.KS |
2023-10-04T00:00:00 | 113,000 | 116,600 | 113,000 | 115,400 | 4,447,702 | 0 | 0 | 000660.KS |
2023-10-05T00:00:00 | 122,900 | 122,900 | 118,100 | 120,200 | 6,112,858 | 0 | 0 | 000660.KS |
2023-10-06T00:00:00 | 120,200 | 121,600 | 119,000 | 120,400 | 4,158,083 | 0 | 0 | 000660.KS |
2023-10-10T00:00:00 | 122,800 | 124,300 | 119,500 | 119,500 | 5,580,659 | 0 | 0 | 000660.KS |
2023-10-11T00:00:00 | 123,000 | 123,900 | 119,200 | 119,200 | 4,293,299 | 0 | 0 | 000660.KS |
2023-10-12T00:00:00 | 121,100 | 124,200 | 120,500 | 124,200 | 4,016,352 | 0 | 0 | 000660.KS |
2023-10-13T00:00:00 | 123,100 | 126,300 | 122,500 | 124,700 | 3,205,273 | 0 | 0 | 000660.KS |
2023-10-16T00:00:00 | 124,700 | 125,200 | 122,400 | 124,100 | 3,008,476 | 0 | 0 | 000660.KS |
2023-10-17T00:00:00 | 125,000 | 130,800 | 123,500 | 130,000 | 6,411,880 | 0 | 0 | 000660.KS |
2023-10-18T00:00:00 | 128,600 | 130,700 | 127,200 | 130,000 | 4,760,148 | 0 | 0 | 000660.KS |
2023-10-19T00:00:00 | 127,600 | 128,900 | 125,100 | 125,700 | 5,089,745 | 0 | 0 | 000660.KS |
2023-10-20T00:00:00 | 124,300 | 127,200 | 122,800 | 126,200 | 3,868,266 | 0 | 0 | 000660.KS |
2023-10-23T00:00:00 | 126,800 | 127,200 | 123,500 | 124,000 | 2,432,303 | 0 | 0 | 000660.KS |
2023-10-24T00:00:00 | 125,400 | 127,000 | 123,900 | 126,800 | 2,802,010 | 0 | 0 | 000660.KS |
2023-10-25T00:00:00 | 127,500 | 129,000 | 126,100 | 127,500 | 3,053,002 | 0 | 0 | 000660.KS |
2023-10-26T00:00:00 | 122,100 | 124,800 | 119,500 | 120,000 | 5,961,584 | 0 | 0 | 000660.KS |
2023-10-27T00:00:00 | 119,800 | 120,900 | 117,500 | 119,100 | 5,486,088 | 0 | 0 | 000660.KS |
2023-10-30T00:00:00 | 119,100 | 121,700 | 118,700 | 119,100 | 2,798,497 | 0 | 0 | 000660.KS |
2023-10-31T00:00:00 | 119,800 | 120,900 | 116,300 | 116,300 | 3,166,739 | 0 | 0 | 000660.KS |
2023-11-01T00:00:00 | 117,900 | 120,300 | 117,000 | 120,300 | 2,707,225 | 0 | 0 | 000660.KS |
2023-11-02T00:00:00 | 123,900 | 125,400 | 123,100 | 125,300 | 3,736,208 | 0 | 0 | 000660.KS |
2023-11-03T00:00:00 | 126,500 | 127,200 | 125,000 | 125,800 | 2,796,773 | 0 | 0 | 000660.KS |
2023-11-06T00:00:00 | 125,800 | 133,000 | 125,800 | 133,000 | 6,923,192 | 0 | 0 | 000660.KS |
2023-11-07T00:00:00 | 132,000 | 133,500 | 129,300 | 130,400 | 4,940,510 | 0 | 0 | 000660.KS |
2023-11-08T00:00:00 | 131,600 | 132,700 | 126,600 | 127,600 | 3,328,279 | 0 | 0 | 000660.KS |
2023-11-09T00:00:00 | 127,700 | 129,800 | 126,700 | 128,000 | 2,228,081 | 0 | 0 | 000660.KS |
2023-11-10T00:00:00 | 127,900 | 130,800 | 127,000 | 130,500 | 2,656,526 | 0 | 0 | 000660.KS |
2023-11-13T00:00:00 | 133,000 | 134,100 | 131,000 | 131,800 | 2,644,761 | 0 | 0 | 000660.KS |
2023-11-14T00:00:00 | 133,500 | 133,500 | 130,000 | 130,000 | 2,589,591 | 0 | 0 | 000660.KS |
2023-11-15T00:00:00 | 133,900 | 134,200 | 132,100 | 134,100 | 3,616,292 | 0 | 0 | 000660.KS |
2023-11-16T00:00:00 | 133,000 | 134,400 | 131,200 | 132,300 | 2,456,351 | 0 | 0 | 000660.KS |
2023-11-17T00:00:00 | 131,500 | 132,000 | 129,100 | 129,900 | 2,438,499 | 0 | 0 | 000660.KS |
2023-11-20T00:00:00 | 129,300 | 132,000 | 129,300 | 131,400 | 2,004,403 | 0 | 0 | 000660.KS |
2023-11-21T00:00:00 | 132,000 | 133,300 | 131,600 | 132,000 | 2,439,306 | 0 | 0 | 000660.KS |
2023-11-22T00:00:00 | 129,600 | 131,600 | 129,500 | 131,300 | 2,128,566 | 0 | 0 | 000660.KS |
2023-11-23T00:00:00 | 130,600 | 131,400 | 129,500 | 130,100 | 1,839,516 | 0 | 0 | 000660.KS |
2023-11-24T00:00:00 | 130,600 | 131,000 | 128,000 | 128,000 | 1,925,668 | 0 | 0 | 000660.KS |
2023-11-27T00:00:00 | 129,200 | 130,700 | 128,400 | 130,700 | 2,264,243 | 0 | 0 | 000660.KS |
2023-11-28T00:00:00 | 132,100 | 132,100 | 129,900 | 131,400 | 2,562,226 | 0 | 0 | 000660.KS |
2023-11-29T00:00:00 | 130,200 | 131,000 | 128,900 | 130,400 | 2,227,853 | 0 | 0 | 000660.KS |
2023-11-30T00:00:00 | 129,900 | 133,900 | 129,900 | 133,900 | 3,625,365 | 0 | 0 | 000660.KS |
2023-12-01T00:00:00 | 132,200 | 133,000 | 130,800 | 132,600 | 3,641,222 | 0 | 0 | 000660.KS |
2023-12-04T00:00:00 | 133,400 | 134,600 | 131,100 | 131,100 | 2,680,820 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.