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 |
|---|---|---|---|---|---|---|---|---|
2023-12-05T00:00:00 | 129,700 | 130,000 | 125,400 | 125,900 | 4,375,531 | 0 | 0 | 000660.KS |
2023-12-06T00:00:00 | 126,800 | 127,500 | 125,400 | 125,600 | 2,667,583 | 0 | 0 | 000660.KS |
2023-12-07T00:00:00 | 125,600 | 127,800 | 124,500 | 125,600 | 2,478,565 | 0 | 0 | 000660.KS |
2023-12-08T00:00:00 | 128,100 | 129,100 | 127,500 | 127,500 | 2,762,531 | 0 | 0 | 000660.KS |
2023-12-11T00:00:00 | 128,700 | 129,100 | 127,300 | 128,900 | 3,696,790 | 0 | 0 | 000660.KS |
2023-12-12T00:00:00 | 130,600 | 131,900 | 130,500 | 131,000 | 3,126,577 | 0 | 0 | 000660.KS |
2023-12-13T00:00:00 | 130,000 | 132,400 | 130,000 | 131,200 | 2,852,873 | 0 | 0 | 000660.KS |
2023-12-14T00:00:00 | 133,700 | 138,300 | 133,600 | 136,700 | 8,217,135 | 0 | 0 | 000660.KS |
2023-12-15T00:00:00 | 137,000 | 140,000 | 137,000 | 140,000 | 5,011,719 | 0 | 0 | 000660.KS |
2023-12-18T00:00:00 | 139,000 | 140,800 | 138,900 | 140,000 | 2,540,812 | 0 | 0 | 000660.KS |
2023-12-19T00:00:00 | 140,000 | 140,800 | 138,100 | 138,200 | 2,309,721 | 0 | 0 | 000660.KS |
2023-12-20T00:00:00 | 139,900 | 140,800 | 139,300 | 140,500 | 3,108,011 | 0 | 0 | 000660.KS |
2023-12-21T00:00:00 | 139,200 | 140,600 | 138,100 | 140,500 | 2,737,124 | 0 | 0 | 000660.KS |
2023-12-22T00:00:00 | 142,700 | 143,700 | 140,600 | 140,600 | 3,183,709 | 0 | 0 | 000660.KS |
2023-12-26T00:00:00 | 142,000 | 142,000 | 139,400 | 140,900 | 2,239,789 | 0 | 0 | 000660.KS |
2023-12-27T00:00:00 | 140,800 | 141,600 | 139,200 | 140,400 | 2,336,777 | 300 | 0 | 000660.KS |
2023-12-28T00:00:00 | 140,900 | 141,600 | 139,500 | 141,500 | 2,459,473 | 0 | 0 | 000660.KS |
2024-01-02T00:00:00 | 139,700 | 142,800 | 139,700 | 142,400 | 2,147,458 | 0 | 0 | 000660.KS |
2024-01-03T00:00:00 | 140,000 | 140,800 | 136,800 | 136,800 | 3,257,820 | 0 | 0 | 000660.KS |
2024-01-04T00:00:00 | 136,800 | 138,800 | 135,800 | 136,400 | 2,661,970 | 0 | 0 | 000660.KS |
2024-01-05T00:00:00 | 135,800 | 137,500 | 135,800 | 137,500 | 1,846,781 | 0 | 0 | 000660.KS |
2024-01-08T00:00:00 | 137,500 | 137,900 | 135,400 | 136,000 | 2,498,302 | 0 | 0 | 000660.KS |
2024-01-09T00:00:00 | 139,000 | 139,500 | 136,600 | 137,400 | 3,473,806 | 0 | 0 | 000660.KS |
2024-01-10T00:00:00 | 137,700 | 138,100 | 132,100 | 133,500 | 3,769,252 | 0 | 0 | 000660.KS |
2024-01-11T00:00:00 | 132,400 | 137,100 | 132,400 | 136,000 | 3,594,909 | 0 | 0 | 000660.KS |
2024-01-12T00:00:00 | 136,400 | 137,300 | 133,400 | 134,100 | 1,878,915 | 0 | 0 | 000660.KS |
2024-01-15T00:00:00 | 134,800 | 135,100 | 133,500 | 134,100 | 353,911 | 0 | 0 | 000660.KS |
2024-01-16T00:00:00 | 132,600 | 133,700 | 131,100 | 132,100 | 3,670,169 | 0 | 0 | 000660.KS |
2024-01-17T00:00:00 | 133,800 | 134,500 | 129,000 | 131,000 | 3,822,702 | 0 | 0 | 000660.KS |
2024-01-18T00:00:00 | 131,500 | 136,800 | 130,600 | 136,200 | 3,050,556 | 0 | 0 | 000660.KS |
2024-01-19T00:00:00 | 138,700 | 141,300 | 137,400 | 141,300 | 4,946,040 | 0 | 0 | 000660.KS |
2024-01-22T00:00:00 | 145,200 | 145,400 | 142,300 | 142,600 | 3,784,276 | 0 | 0 | 000660.KS |
2024-01-23T00:00:00 | 142,300 | 142,800 | 138,300 | 140,800 | 2,912,611 | 0 | 0 | 000660.KS |
2024-01-24T00:00:00 | 140,000 | 141,700 | 137,600 | 141,500 | 2,580,665 | 0 | 0 | 000660.KS |
2024-01-25T00:00:00 | 142,700 | 143,700 | 136,900 | 137,400 | 4,708,651 | 0 | 0 | 000660.KS |
2024-01-26T00:00:00 | 136,200 | 138,600 | 136,000 | 136,000 | 3,247,410 | 0 | 0 | 000660.KS |
2024-01-29T00:00:00 | 135,500 | 137,000 | 135,000 | 135,000 | 2,311,854 | 0 | 0 | 000660.KS |
2024-01-30T00:00:00 | 135,300 | 137,800 | 134,400 | 136,900 | 2,297,631 | 0 | 0 | 000660.KS |
2024-01-31T00:00:00 | 134,800 | 136,600 | 133,600 | 134,700 | 2,815,362 | 0 | 0 | 000660.KS |
2024-02-01T00:00:00 | 133,100 | 135,600 | 131,700 | 132,700 | 3,778,274 | 0 | 0 | 000660.KS |
2024-02-02T00:00:00 | 132,300 | 135,300 | 132,200 | 134,900 | 3,708,253 | 0 | 0 | 000660.KS |
2024-02-05T00:00:00 | 134,900 | 135,800 | 131,700 | 132,300 | 3,300,954 | 0 | 0 | 000660.KS |
2024-02-06T00:00:00 | 133,700 | 138,400 | 132,000 | 138,000 | 4,672,324 | 0 | 0 | 000660.KS |
2024-02-07T00:00:00 | 136,600 | 138,500 | 135,500 | 138,000 | 3,348,045 | 0 | 0 | 000660.KS |
2024-02-08T00:00:00 | 139,000 | 143,000 | 137,900 | 142,800 | 5,780,714 | 0 | 0 | 000660.KS |
2024-02-13T00:00:00 | 146,800 | 150,000 | 145,000 | 150,000 | 6,902,585 | 0 | 0 | 000660.KS |
2024-02-14T00:00:00 | 146,300 | 149,200 | 144,900 | 148,700 | 4,396,924 | 0 | 0 | 000660.KS |
2024-02-15T00:00:00 | 151,300 | 152,700 | 148,000 | 148,900 | 3,560,211 | 0 | 0 | 000660.KS |
2024-02-16T00:00:00 | 150,600 | 150,600 | 145,700 | 146,800 | 3,265,836 | 0 | 0 | 000660.KS |
2024-02-19T00:00:00 | 146,200 | 153,200 | 146,000 | 151,300 | 3,997,323 | 0 | 0 | 000660.KS |
2024-02-20T00:00:00 | 150,300 | 151,100 | 147,500 | 149,600 | 3,507,601 | 0 | 0 | 000660.KS |
2024-02-21T00:00:00 | 147,100 | 152,200 | 147,100 | 149,000 | 4,278,500 | 0 | 0 | 000660.KS |
2024-02-22T00:00:00 | 154,500 | 156,500 | 152,600 | 156,500 | 5,966,352 | 0 | 0 | 000660.KS |
2024-02-23T00:00:00 | 166,900 | 166,900 | 159,800 | 161,400 | 7,012,032 | 0 | 0 | 000660.KS |
2024-02-26T00:00:00 | 158,400 | 164,800 | 158,400 | 161,800 | 4,329,477 | 0 | 0 | 000660.KS |
2024-02-27T00:00:00 | 159,000 | 160,000 | 153,300 | 153,800 | 6,107,954 | 0 | 0 | 000660.KS |
2024-02-28T00:00:00 | 154,500 | 159,200 | 153,800 | 158,000 | 3,666,960 | 0 | 0 | 000660.KS |
2024-02-29T00:00:00 | 154,900 | 158,400 | 154,500 | 156,200 | 3,386,307 | 0 | 0 | 000660.KS |
2024-03-04T00:00:00 | 161,000 | 168,100 | 160,700 | 166,500 | 5,230,909 | 0 | 0 | 000660.KS |
2024-03-05T00:00:00 | 165,100 | 169,000 | 164,100 | 165,800 | 3,612,530 | 0 | 0 | 000660.KS |
2024-03-06T00:00:00 | 164,100 | 165,500 | 162,700 | 162,900 | 2,672,526 | 0 | 0 | 000660.KS |
2024-03-07T00:00:00 | 164,500 | 165,900 | 161,000 | 164,900 | 3,052,700 | 0 | 0 | 000660.KS |
2024-03-08T00:00:00 | 169,800 | 174,900 | 169,300 | 171,900 | 5,089,650 | 0 | 0 | 000660.KS |
2024-03-11T00:00:00 | 165,000 | 168,900 | 164,700 | 166,600 | 3,450,905 | 0 | 0 | 000660.KS |
2024-03-12T00:00:00 | 166,100 | 167,200 | 164,000 | 165,700 | 3,102,706 | 0 | 0 | 000660.KS |
2024-03-13T00:00:00 | 168,600 | 169,700 | 162,000 | 163,600 | 5,072,935 | 0 | 0 | 000660.KS |
2024-03-14T00:00:00 | 163,600 | 164,200 | 161,100 | 161,900 | 3,655,060 | 0 | 0 | 000660.KS |
2024-03-15T00:00:00 | 159,600 | 162,900 | 158,600 | 161,200 | 4,099,531 | 0 | 0 | 000660.KS |
2024-03-18T00:00:00 | 161,200 | 164,500 | 161,000 | 164,300 | 2,696,598 | 0 | 0 | 000660.KS |
2024-03-19T00:00:00 | 161,700 | 161,800 | 157,600 | 160,200 | 4,159,293 | 0 | 0 | 000660.KS |
2024-03-20T00:00:00 | 160,200 | 161,400 | 154,100 | 156,500 | 5,692,523 | 0 | 0 | 000660.KS |
2024-03-21T00:00:00 | 165,200 | 171,400 | 162,600 | 170,000 | 9,205,769 | 0 | 0 | 000660.KS |
2024-03-22T00:00:00 | 169,000 | 173,900 | 167,400 | 169,800 | 5,400,916 | 0 | 0 | 000660.KS |
2024-03-25T00:00:00 | 170,500 | 174,800 | 168,500 | 169,400 | 3,434,516 | 0 | 0 | 000660.KS |
2024-03-26T00:00:00 | 172,000 | 179,500 | 171,900 | 176,600 | 6,549,669 | 0 | 0 | 000660.KS |
2024-03-27T00:00:00 | 176,700 | 183,000 | 175,600 | 181,200 | 5,774,536 | 0 | 0 | 000660.KS |
2024-03-28T00:00:00 | 178,000 | 182,100 | 178,000 | 178,200 | 3,424,716 | 300 | 0 | 000660.KS |
2024-03-29T00:00:00 | 179,200 | 183,900 | 177,600 | 183,000 | 3,035,080 | 0 | 0 | 000660.KS |
2024-04-01T00:00:00 | 186,400 | 190,500 | 185,000 | 185,500 | 2,723,474 | 0 | 0 | 000660.KS |
2024-04-02T00:00:00 | 188,000 | 190,000 | 184,400 | 186,300 | 4,207,759 | 0 | 0 | 000660.KS |
2024-04-03T00:00:00 | 182,000 | 183,700 | 178,200 | 179,200 | 5,416,518 | 0 | 0 | 000660.KS |
2024-04-04T00:00:00 | 184,400 | 188,500 | 184,000 | 188,000 | 5,344,102 | 0 | 0 | 000660.KS |
2024-04-05T00:00:00 | 184,800 | 187,600 | 181,800 | 182,800 | 4,043,133 | 0 | 0 | 000660.KS |
2024-04-08T00:00:00 | 183,900 | 183,900 | 180,000 | 181,200 | 3,278,855 | 0 | 0 | 000660.KS |
2024-04-09T00:00:00 | 182,300 | 185,300 | 181,700 | 182,900 | 2,302,751 | 0 | 0 | 000660.KS |
2024-04-11T00:00:00 | 182,900 | 188,400 | 182,400 | 188,400 | 4,098,231 | 0 | 0 | 000660.KS |
2024-04-12T00:00:00 | 188,700 | 191,400 | 187,000 | 187,400 | 3,097,301 | 0 | 0 | 000660.KS |
2024-04-15T00:00:00 | 185,400 | 188,400 | 183,000 | 188,200 | 2,672,047 | 0 | 0 | 000660.KS |
2024-04-16T00:00:00 | 184,400 | 185,500 | 178,300 | 179,100 | 4,956,035 | 0 | 0 | 000660.KS |
2024-04-17T00:00:00 | 179,600 | 182,500 | 177,700 | 178,700 | 4,340,591 | 0 | 0 | 000660.KS |
2024-04-18T00:00:00 | 176,000 | 183,300 | 175,400 | 182,300 | 4,170,243 | 0 | 0 | 000660.KS |
2024-04-19T00:00:00 | 177,200 | 178,500 | 169,500 | 173,300 | 7,545,976 | 0 | 0 | 000660.KS |
2024-04-22T00:00:00 | 170,700 | 172,400 | 167,000 | 171,600 | 5,882,906 | 0 | 0 | 000660.KS |
2024-04-23T00:00:00 | 172,600 | 173,700 | 169,700 | 171,000 | 3,975,371 | 0 | 0 | 000660.KS |
2024-04-24T00:00:00 | 178,900 | 180,200 | 176,300 | 179,800 | 4,254,632 | 0 | 0 | 000660.KS |
2024-04-25T00:00:00 | 173,800 | 176,700 | 170,600 | 170,600 | 5,332,149 | 0 | 0 | 000660.KS |
2024-04-26T00:00:00 | 176,200 | 178,300 | 174,900 | 177,800 | 5,471,765 | 0 | 0 | 000660.KS |
2024-04-29T00:00:00 | 179,100 | 180,400 | 175,600 | 175,900 | 2,892,809 | 0 | 0 | 000660.KS |
2024-04-30T00:00:00 | 175,900 | 179,000 | 173,800 | 174,200 | 3,655,060 | 0 | 0 | 000660.KS |
2024-05-02T00:00:00 | 169,000 | 174,700 | 169,000 | 173,600 | 3,168,250 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.