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 |
|---|---|---|---|---|---|---|---|---|
2024-05-03T00:00:00 | 177,000 | 177,500 | 173,200 | 173,200 | 2,336,256 | 0 | 0 | 000660.KS |
2024-05-07T00:00:00 | 179,400 | 180,900 | 179,300 | 179,600 | 4,349,589 | 0 | 0 | 000660.KS |
2024-05-08T00:00:00 | 177,600 | 179,400 | 176,000 | 178,000 | 2,304,744 | 0 | 0 | 000660.KS |
2024-05-09T00:00:00 | 179,000 | 179,400 | 175,400 | 175,400 | 2,861,600 | 0 | 0 | 000660.KS |
2024-05-10T00:00:00 | 176,500 | 180,100 | 176,400 | 179,900 | 2,813,668 | 0 | 0 | 000660.KS |
2024-05-13T00:00:00 | 180,000 | 184,000 | 179,000 | 183,800 | 3,230,023 | 0 | 0 | 000660.KS |
2024-05-14T00:00:00 | 184,200 | 185,800 | 181,800 | 185,300 | 2,763,069 | 0 | 0 | 000660.KS |
2024-05-16T00:00:00 | 191,100 | 194,000 | 191,100 | 193,000 | 5,083,178 | 0 | 0 | 000660.KS |
2024-05-17T00:00:00 | 192,000 | 193,500 | 189,900 | 189,900 | 2,841,394 | 0 | 0 | 000660.KS |
2024-05-20T00:00:00 | 192,300 | 193,200 | 188,600 | 190,100 | 3,592,128 | 0 | 0 | 000660.KS |
2024-05-21T00:00:00 | 193,400 | 193,500 | 191,200 | 192,000 | 2,468,109 | 0 | 0 | 000660.KS |
2024-05-22T00:00:00 | 191,900 | 197,700 | 190,900 | 197,700 | 3,949,439 | 0 | 0 | 000660.KS |
2024-05-23T00:00:00 | 203,500 | 204,000 | 198,200 | 200,000 | 4,681,849 | 0 | 0 | 000660.KS |
2024-05-24T00:00:00 | 199,800 | 202,500 | 197,500 | 198,600 | 3,793,872 | 0 | 0 | 000660.KS |
2024-05-27T00:00:00 | 203,500 | 209,000 | 199,100 | 201,500 | 4,774,882 | 0 | 0 | 000660.KS |
2024-05-28T00:00:00 | 202,500 | 205,500 | 200,500 | 202,500 | 2,084,945 | 0 | 0 | 000660.KS |
2024-05-29T00:00:00 | 210,000 | 210,000 | 200,500 | 202,500 | 3,073,139 | 0 | 0 | 000660.KS |
2024-05-30T00:00:00 | 202,500 | 202,500 | 195,700 | 195,700 | 2,402,236 | 0 | 0 | 000660.KS |
2024-05-31T00:00:00 | 194,400 | 195,200 | 188,200 | 189,200 | 5,958,829 | 0 | 0 | 000660.KS |
2024-06-03T00:00:00 | 189,500 | 194,600 | 188,200 | 194,200 | 2,982,443 | 0 | 0 | 000660.KS |
2024-06-04T00:00:00 | 196,400 | 196,500 | 192,900 | 193,300 | 1,996,780 | 0 | 0 | 000660.KS |
2024-06-05T00:00:00 | 189,400 | 195,200 | 188,800 | 193,700 | 2,709,631 | 0 | 0 | 000660.KS |
2024-06-07T00:00:00 | 199,500 | 207,500 | 197,300 | 207,500 | 4,805,326 | 0 | 0 | 000660.KS |
2024-06-10T00:00:00 | 206,000 | 209,500 | 205,000 | 208,000 | 2,448,961 | 0 | 0 | 000660.KS |
2024-06-11T00:00:00 | 210,000 | 215,000 | 206,000 | 212,500 | 3,070,163 | 0 | 0 | 000660.KS |
2024-06-12T00:00:00 | 212,000 | 216,000 | 211,000 | 215,000 | 2,151,331 | 0 | 0 | 000660.KS |
2024-06-13T00:00:00 | 226,000 | 226,500 | 219,000 | 222,000 | 5,777,279 | 0 | 0 | 000660.KS |
2024-06-14T00:00:00 | 225,000 | 225,000 | 216,000 | 221,000 | 3,311,223 | 0 | 0 | 000660.KS |
2024-06-17T00:00:00 | 219,000 | 229,500 | 219,000 | 223,000 | 2,198,340 | 0 | 0 | 000660.KS |
2024-06-18T00:00:00 | 227,000 | 234,500 | 227,000 | 234,500 | 3,136,231 | 0 | 0 | 000660.KS |
2024-06-19T00:00:00 | 235,000 | 243,000 | 231,500 | 233,500 | 3,758,652 | 0 | 0 | 000660.KS |
2024-06-20T00:00:00 | 233,500 | 238,500 | 231,000 | 237,500 | 2,927,358 | 0 | 0 | 000660.KS |
2024-06-21T00:00:00 | 230,500 | 234,500 | 230,000 | 234,000 | 3,848,394 | 0 | 0 | 000660.KS |
2024-06-24T00:00:00 | 228,000 | 230,000 | 220,000 | 223,000 | 5,080,726 | 0 | 0 | 000660.KS |
2024-06-25T00:00:00 | 215,500 | 225,000 | 215,000 | 225,000 | 5,730,999 | 0 | 0 | 000660.KS |
2024-06-26T00:00:00 | 228,000 | 238,500 | 227,500 | 237,000 | 5,166,862 | 0 | 0 | 000660.KS |
2024-06-27T00:00:00 | 229,500 | 239,000 | 227,500 | 236,500 | 3,763,005 | 300 | 0 | 000660.KS |
2024-06-28T00:00:00 | 235,500 | 237,500 | 232,500 | 236,500 | 2,368,287 | 0 | 0 | 000660.KS |
2024-07-01T00:00:00 | 233,500 | 236,500 | 232,000 | 235,500 | 1,709,955 | 0 | 0 | 000660.KS |
2024-07-02T00:00:00 | 235,500 | 237,000 | 230,500 | 232,000 | 2,343,947 | 0 | 0 | 000660.KS |
2024-07-03T00:00:00 | 231,000 | 236,000 | 225,000 | 236,000 | 3,315,677 | 0 | 0 | 000660.KS |
2024-07-04T00:00:00 | 240,500 | 240,500 | 225,000 | 230,000 | 7,599,882 | 0 | 0 | 000660.KS |
2024-07-05T00:00:00 | 228,500 | 237,500 | 227,500 | 236,000 | 4,041,293 | 0 | 0 | 000660.KS |
2024-07-08T00:00:00 | 234,000 | 237,000 | 232,500 | 233,500 | 2,309,023 | 0 | 0 | 000660.KS |
2024-07-09T00:00:00 | 235,500 | 241,000 | 233,000 | 238,500 | 4,810,781 | 0 | 0 | 000660.KS |
2024-07-10T00:00:00 | 237,500 | 239,000 | 234,000 | 239,000 | 2,579,373 | 0 | 0 | 000660.KS |
2024-07-11T00:00:00 | 242,500 | 248,500 | 241,000 | 241,000 | 5,336,097 | 0 | 0 | 000660.KS |
2024-07-12T00:00:00 | 232,000 | 236,000 | 230,000 | 233,000 | 4,972,976 | 0 | 0 | 000660.KS |
2024-07-15T00:00:00 | 235,000 | 235,500 | 226,500 | 230,000 | 3,301,380 | 0 | 0 | 000660.KS |
2024-07-16T00:00:00 | 226,500 | 235,000 | 224,000 | 233,000 | 3,982,189 | 0 | 0 | 000660.KS |
2024-07-17T00:00:00 | 229,500 | 230,000 | 220,500 | 220,500 | 6,051,510 | 0 | 0 | 000660.KS |
2024-07-18T00:00:00 | 212,500 | 215,000 | 209,000 | 212,500 | 8,847,665 | 0 | 0 | 000660.KS |
2024-07-19T00:00:00 | 208,500 | 214,000 | 207,000 | 209,500 | 4,519,170 | 0 | 0 | 000660.KS |
2024-07-22T00:00:00 | 209,000 | 209,500 | 200,500 | 205,000 | 6,662,441 | 0 | 0 | 000660.KS |
2024-07-23T00:00:00 | 208,500 | 209,500 | 200,500 | 205,000 | 5,976,519 | 0 | 0 | 000660.KS |
2024-07-24T00:00:00 | 202,000 | 212,500 | 200,000 | 208,500 | 4,838,734 | 0 | 0 | 000660.KS |
2024-07-25T00:00:00 | 196,200 | 198,800 | 189,000 | 190,000 | 12,503,762 | 0 | 0 | 000660.KS |
2024-07-26T00:00:00 | 190,800 | 194,500 | 186,100 | 191,800 | 8,769,107 | 0 | 0 | 000660.KS |
2024-07-29T00:00:00 | 195,000 | 195,700 | 192,200 | 195,600 | 4,017,366 | 0 | 0 | 000660.KS |
2024-07-30T00:00:00 | 191,300 | 192,200 | 186,500 | 188,900 | 5,165,131 | 0 | 0 | 000660.KS |
2024-07-31T00:00:00 | 188,000 | 195,000 | 185,200 | 194,600 | 6,439,929 | 0 | 0 | 000660.KS |
2024-08-01T00:00:00 | 201,500 | 201,500 | 193,300 | 193,300 | 6,457,167 | 0 | 0 | 000660.KS |
2024-08-02T00:00:00 | 183,600 | 184,000 | 172,400 | 173,200 | 13,050,139 | 0 | 0 | 000660.KS |
2024-08-05T00:00:00 | 168,000 | 171,200 | 151,600 | 156,100 | 12,358,821 | 0 | 0 | 000660.KS |
2024-08-06T00:00:00 | 165,100 | 166,400 | 161,500 | 163,700 | 10,717,321 | 0 | 0 | 000660.KS |
2024-08-07T00:00:00 | 160,900 | 171,000 | 157,400 | 169,300 | 9,732,037 | 0 | 0 | 000660.KS |
2024-08-08T00:00:00 | 162,600 | 168,200 | 161,200 | 163,400 | 5,370,361 | 0 | 0 | 000660.KS |
2024-08-09T00:00:00 | 172,800 | 172,800 | 168,800 | 171,500 | 5,141,277 | 0 | 0 | 000660.KS |
2024-08-12T00:00:00 | 174,500 | 179,800 | 172,600 | 177,000 | 4,413,736 | 0 | 0 | 000660.KS |
2024-08-13T00:00:00 | 179,900 | 182,400 | 178,800 | 181,900 | 4,234,287 | 0 | 0 | 000660.KS |
2024-08-14T00:00:00 | 188,000 | 188,100 | 184,700 | 186,700 | 4,420,516 | 0 | 0 | 000660.KS |
2024-08-16T00:00:00 | 196,000 | 200,000 | 194,700 | 199,700 | 6,959,688 | 0 | 0 | 000660.KS |
2024-08-19T00:00:00 | 199,900 | 199,900 | 192,400 | 193,900 | 3,977,026 | 0 | 0 | 000660.KS |
2024-08-20T00:00:00 | 198,700 | 202,500 | 198,100 | 199,700 | 4,258,190 | 0 | 0 | 000660.KS |
2024-08-21T00:00:00 | 193,000 | 195,400 | 191,100 | 192,600 | 4,508,983 | 0 | 0 | 000660.KS |
2024-08-22T00:00:00 | 192,000 | 194,400 | 189,000 | 191,100 | 3,166,217 | 0 | 0 | 000660.KS |
2024-08-23T00:00:00 | 186,000 | 189,300 | 185,400 | 185,500 | 4,371,332 | 0 | 0 | 000660.KS |
2024-08-26T00:00:00 | 187,800 | 188,500 | 179,600 | 179,600 | 4,913,204 | 0 | 0 | 000660.KS |
2024-08-27T00:00:00 | 176,800 | 180,200 | 173,400 | 175,000 | 5,796,566 | 0 | 0 | 000660.KS |
2024-08-28T00:00:00 | 175,000 | 180,800 | 174,000 | 179,300 | 5,590,086 | 0 | 0 | 000660.KS |
2024-08-29T00:00:00 | 167,600 | 171,700 | 167,200 | 169,700 | 8,284,585 | 0 | 0 | 000660.KS |
2024-08-30T00:00:00 | 171,000 | 175,500 | 169,400 | 173,700 | 4,498,221 | 0 | 0 | 000660.KS |
2024-09-02T00:00:00 | 173,600 | 174,900 | 168,400 | 174,000 | 3,507,670 | 0 | 0 | 000660.KS |
2024-09-03T00:00:00 | 172,900 | 173,800 | 168,300 | 168,300 | 3,286,574 | 0 | 0 | 000660.KS |
2024-09-04T00:00:00 | 152,900 | 159,000 | 152,900 | 154,800 | 10,020,391 | 0 | 0 | 000660.KS |
2024-09-05T00:00:00 | 157,000 | 163,000 | 156,600 | 159,400 | 5,349,484 | 0 | 0 | 000660.KS |
2024-09-06T00:00:00 | 157,100 | 158,200 | 154,900 | 156,400 | 3,459,914 | 0 | 0 | 000660.KS |
2024-09-09T00:00:00 | 151,800 | 157,700 | 150,500 | 157,000 | 4,484,162 | 0 | 0 | 000660.KS |
2024-09-10T00:00:00 | 157,400 | 161,700 | 154,300 | 155,500 | 4,718,523 | 0 | 0 | 000660.KS |
2024-09-11T00:00:00 | 156,800 | 158,700 | 154,300 | 157,200 | 3,203,928 | 0 | 0 | 000660.KS |
2024-09-12T00:00:00 | 165,200 | 171,300 | 163,800 | 168,800 | 8,628,996 | 0 | 0 | 000660.KS |
2024-09-13T00:00:00 | 166,500 | 166,700 | 161,100 | 162,800 | 5,246,578 | 0 | 0 | 000660.KS |
2024-09-19T00:00:00 | 154,700 | 155,700 | 144,700 | 152,800 | 15,001,257 | 0 | 0 | 000660.KS |
2024-09-20T00:00:00 | 160,500 | 160,800 | 155,900 | 157,100 | 7,155,655 | 0 | 0 | 000660.KS |
2024-09-23T00:00:00 | 155,800 | 162,900 | 155,700 | 162,000 | 4,497,592 | 0 | 0 | 000660.KS |
2024-09-24T00:00:00 | 163,700 | 163,700 | 159,200 | 163,500 | 3,442,530 | 0 | 0 | 000660.KS |
2024-09-25T00:00:00 | 166,700 | 169,300 | 165,000 | 165,300 | 4,665,075 | 0 | 0 | 000660.KS |
2024-09-26T00:00:00 | 178,400 | 180,900 | 176,200 | 180,900 | 9,519,633 | 0 | 0 | 000660.KS |
2024-09-27T00:00:00 | 187,500 | 189,300 | 183,800 | 183,800 | 6,886,272 | 300 | 0 | 000660.KS |
2024-09-30T00:00:00 | 183,700 | 183,800 | 174,600 | 174,600 | 4,859,468 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.