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 |
|---|---|---|---|---|---|---|---|---|
2024-10-02T00:00:00 | 172,700 | 175,500 | 169,100 | 169,100 | 4,720,638 | 0 | 0 | 000660.KS |
2024-10-04T00:00:00 | 171,700 | 175,600 | 170,700 | 174,100 | 3,633,358 | 0 | 0 | 000660.KS |
2024-10-07T00:00:00 | 178,400 | 184,900 | 176,000 | 184,900 | 3,904,925 | 0 | 0 | 000660.KS |
2024-10-08T00:00:00 | 182,200 | 185,000 | 178,000 | 178,000 | 3,988,028 | 0 | 0 | 000660.KS |
2024-10-10T00:00:00 | 184,500 | 188,100 | 183,400 | 186,700 | 6,325,045 | 0 | 0 | 000660.KS |
2024-10-11T00:00:00 | 190,000 | 191,200 | 185,100 | 186,000 | 3,475,666 | 0 | 0 | 000660.KS |
2024-10-14T00:00:00 | 186,900 | 192,300 | 186,900 | 186,000 | 3,309,274 | 0 | 0 | 000660.KS |
2024-10-15T00:00:00 | 191,900 | 193,200 | 189,700 | 192,900 | 4,060,365 | 0 | 0 | 000660.KS |
2024-10-16T00:00:00 | 184,700 | 192,500 | 183,600 | 188,700 | 4,787,317 | 0 | 0 | 000660.KS |
2024-10-17T00:00:00 | 191,200 | 196,000 | 188,700 | 196,000 | 3,996,946 | 0 | 0 | 000660.KS |
2024-10-18T00:00:00 | 198,200 | 198,200 | 186,200 | 187,300 | 5,509,895 | 0 | 0 | 000660.KS |
2024-10-21T00:00:00 | 189,400 | 192,300 | 188,000 | 190,900 | 2,428,544 | 0 | 0 | 000660.KS |
2024-10-22T00:00:00 | 195,300 | 195,300 | 187,500 | 187,800 | 3,466,963 | 0 | 0 | 000660.KS |
2024-10-23T00:00:00 | 188,500 | 196,700 | 188,000 | 196,000 | 4,366,079 | 0 | 0 | 000660.KS |
2024-10-24T00:00:00 | 193,500 | 202,000 | 190,000 | 198,200 | 6,344,515 | 0 | 0 | 000660.KS |
2024-10-25T00:00:00 | 203,000 | 206,000 | 199,400 | 201,000 | 5,530,362 | 0 | 0 | 000660.KS |
2024-10-28T00:00:00 | 203,500 | 205,000 | 194,200 | 196,000 | 4,114,186 | 0 | 0 | 000660.KS |
2024-10-29T00:00:00 | 196,000 | 197,000 | 189,100 | 190,300 | 4,067,991 | 0 | 0 | 000660.KS |
2024-10-30T00:00:00 | 190,200 | 195,400 | 189,400 | 195,000 | 3,580,400 | 0 | 0 | 000660.KS |
2024-10-31T00:00:00 | 189,900 | 192,900 | 186,100 | 186,300 | 4,573,282 | 0 | 0 | 000660.KS |
2024-11-01T00:00:00 | 182,500 | 184,900 | 180,500 | 182,200 | 3,478,519 | 0 | 0 | 000660.KS |
2024-11-04T00:00:00 | 185,200 | 194,000 | 183,700 | 194,000 | 3,569,575 | 0 | 0 | 000660.KS |
2024-11-05T00:00:00 | 193,600 | 198,800 | 192,100 | 193,200 | 3,560,310 | 0 | 0 | 000660.KS |
2024-11-06T00:00:00 | 197,700 | 199,200 | 192,700 | 195,800 | 3,460,361 | 0 | 0 | 000660.KS |
2024-11-07T00:00:00 | 197,400 | 198,300 | 193,100 | 195,800 | 2,976,546 | 0 | 0 | 000660.KS |
2024-11-08T00:00:00 | 200,500 | 203,000 | 198,800 | 200,500 | 3,031,573 | 0 | 0 | 000660.KS |
2024-11-11T00:00:00 | 199,300 | 199,300 | 192,400 | 192,600 | 2,636,191 | 0 | 0 | 000660.KS |
2024-11-12T00:00:00 | 192,500 | 192,500 | 184,900 | 185,800 | 3,920,254 | 0 | 0 | 000660.KS |
2024-11-13T00:00:00 | 185,700 | 189,500 | 182,600 | 182,900 | 3,172,827 | 0 | 0 | 000660.KS |
2024-11-14T00:00:00 | 182,900 | 184,900 | 171,700 | 173,000 | 6,309,368 | 0 | 0 | 000660.KS |
2024-11-15T00:00:00 | 174,000 | 179,000 | 173,600 | 178,200 | 4,330,750 | 0 | 0 | 000660.KS |
2024-11-18T00:00:00 | 173,800 | 177,800 | 170,300 | 171,700 | 3,885,644 | 0 | 0 | 000660.KS |
2024-11-19T00:00:00 | 170,400 | 172,900 | 168,100 | 170,600 | 4,075,013 | 0 | 0 | 000660.KS |
2024-11-20T00:00:00 | 175,000 | 175,100 | 170,200 | 170,600 | 3,689,296 | 0 | 0 | 000660.KS |
2024-11-21T00:00:00 | 168,200 | 173,000 | 168,200 | 168,800 | 3,821,502 | 0 | 0 | 000660.KS |
2024-11-22T00:00:00 | 171,700 | 178,200 | 171,200 | 176,700 | 3,919,973 | 0 | 0 | 000660.KS |
2024-11-25T00:00:00 | 174,500 | 179,500 | 173,900 | 177,000 | 4,393,882 | 0 | 0 | 000660.KS |
2024-11-26T00:00:00 | 175,200 | 177,700 | 174,700 | 177,100 | 1,996,128 | 0 | 0 | 000660.KS |
2024-11-27T00:00:00 | 175,600 | 175,700 | 167,900 | 168,300 | 4,756,820 | 0 | 0 | 000660.KS |
2024-11-28T00:00:00 | 164,600 | 166,300 | 160,800 | 161,100 | 5,691,298 | 0 | 0 | 000660.KS |
2024-11-29T00:00:00 | 160,000 | 162,400 | 157,600 | 159,900 | 4,682,788 | 0 | 0 | 000660.KS |
2024-12-02T00:00:00 | 162,200 | 162,700 | 158,600 | 158,800 | 3,558,868 | 0 | 0 | 000660.KS |
2024-12-03T00:00:00 | 159,200 | 165,100 | 159,100 | 164,900 | 4,180,365 | 0 | 0 | 000660.KS |
2024-12-04T00:00:00 | 161,300 | 168,000 | 161,100 | 168,000 | 5,701,792 | 0 | 0 | 000660.KS |
2024-12-05T00:00:00 | 170,000 | 175,600 | 169,300 | 173,000 | 4,671,438 | 0 | 0 | 000660.KS |
2024-12-06T00:00:00 | 173,500 | 173,600 | 165,000 | 167,100 | 4,434,259 | 0 | 0 | 000660.KS |
2024-12-09T00:00:00 | 167,100 | 170,600 | 165,000 | 168,900 | 5,305,672 | 0 | 0 | 000660.KS |
2024-12-10T00:00:00 | 168,000 | 170,400 | 167,600 | 170,400 | 3,159,112 | 0 | 0 | 000660.KS |
2024-12-11T00:00:00 | 167,400 | 171,800 | 167,000 | 171,800 | 2,281,189 | 0 | 0 | 000660.KS |
2024-12-12T00:00:00 | 176,500 | 177,400 | 173,500 | 176,100 | 4,550,292 | 0 | 0 | 000660.KS |
2024-12-13T00:00:00 | 174,400 | 176,400 | 173,500 | 175,500 | 3,677,980 | 0 | 0 | 000660.KS |
2024-12-16T00:00:00 | 177,400 | 180,400 | 177,300 | 179,300 | 3,278,975 | 0 | 0 | 000660.KS |
2024-12-17T00:00:00 | 183,000 | 184,500 | 182,100 | 184,000 | 3,188,910 | 0 | 0 | 000660.KS |
2024-12-18T00:00:00 | 183,400 | 183,900 | 181,600 | 183,500 | 2,363,872 | 0 | 0 | 000660.KS |
2024-12-19T00:00:00 | 173,900 | 176,800 | 173,000 | 175,000 | 4,833,862 | 0 | 0 | 000660.KS |
2024-12-20T00:00:00 | 174,100 | 174,800 | 167,100 | 168,500 | 4,487,308 | 0 | 0 | 000660.KS |
2024-12-23T00:00:00 | 170,000 | 173,300 | 169,600 | 169,600 | 3,287,596 | 0 | 0 | 000660.KS |
2024-12-24T00:00:00 | 171,700 | 171,900 | 168,300 | 168,500 | 1,844,961 | 0 | 0 | 000660.KS |
2024-12-26T00:00:00 | 170,000 | 172,000 | 169,400 | 170,100 | 2,022,727 | 0 | 0 | 000660.KS |
2024-12-27T00:00:00 | 170,100 | 176,000 | 170,000 | 174,500 | 2,643,523 | 0 | 0 | 000660.KS |
2024-12-30T00:00:00 | 174,000 | 175,800 | 172,400 | 173,900 | 1,434,202 | 0 | 0 | 000660.KS |
2025-01-02T00:00:00 | 170,500 | 172,200 | 170,000 | 171,200 | 2,102,175 | 0 | 0 | 000660.KS |
2025-01-03T00:00:00 | 174,500 | 182,700 | 173,100 | 181,900 | 4,233,446 | 0 | 0 | 000660.KS |
2025-01-06T00:00:00 | 184,400 | 199,800 | 184,400 | 199,800 | 7,320,382 | 0 | 0 | 000660.KS |
2025-01-07T00:00:00 | 205,000 | 206,500 | 194,800 | 195,000 | 6,075,445 | 0 | 0 | 000660.KS |
2025-01-08T00:00:00 | 193,100 | 198,100 | 191,000 | 194,700 | 4,275,792 | 0 | 0 | 000660.KS |
2025-01-09T00:00:00 | 201,000 | 206,000 | 199,800 | 205,000 | 6,692,254 | 0 | 0 | 000660.KS |
2025-01-10T00:00:00 | 208,000 | 212,500 | 202,500 | 203,500 | 6,149,475 | 0 | 0 | 000660.KS |
2025-01-13T00:00:00 | 203,000 | 203,000 | 193,900 | 194,300 | 4,767,294 | 0 | 0 | 000660.KS |
2025-01-14T00:00:00 | 194,300 | 197,900 | 193,600 | 195,000 | 3,019,149 | 0 | 0 | 000660.KS |
2025-01-15T00:00:00 | 198,000 | 201,000 | 197,700 | 198,200 | 3,620,460 | 0 | 0 | 000660.KS |
2025-01-16T00:00:00 | 208,500 | 210,000 | 206,500 | 210,000 | 6,029,645 | 0 | 0 | 000660.KS |
2025-01-17T00:00:00 | 209,500 | 217,500 | 209,000 | 214,500 | 5,041,329 | 0 | 0 | 000660.KS |
2025-01-20T00:00:00 | 219,000 | 219,000 | 210,500 | 212,000 | 3,036,234 | 0 | 0 | 000660.KS |
2025-01-21T00:00:00 | 216,500 | 220,000 | 214,000 | 218,000 | 3,323,212 | 0 | 0 | 000660.KS |
2025-01-22T00:00:00 | 221,500 | 227,000 | 217,000 | 225,500 | 5,901,740 | 0 | 0 | 000660.KS |
2025-01-23T00:00:00 | 221,000 | 225,500 | 215,000 | 219,500 | 5,994,781 | 0 | 0 | 000660.KS |
2025-01-24T00:00:00 | 220,500 | 227,000 | 217,500 | 221,000 | 3,771,572 | 0 | 0 | 000660.KS |
2025-01-31T00:00:00 | 197,000 | 204,500 | 194,800 | 199,200 | 11,871,995 | 0 | 0 | 000660.KS |
2025-02-03T00:00:00 | 191,500 | 193,200 | 186,900 | 190,900 | 7,926,444 | 0 | 0 | 000660.KS |
2025-02-04T00:00:00 | 192,900 | 194,300 | 190,100 | 191,100 | 5,851,146 | 0 | 0 | 000660.KS |
2025-02-05T00:00:00 | 191,900 | 199,400 | 191,900 | 198,800 | 4,245,118 | 0 | 0 | 000660.KS |
2025-02-06T00:00:00 | 202,000 | 205,000 | 200,500 | 203,500 | 4,032,622 | 0 | 0 | 000660.KS |
2025-02-07T00:00:00 | 205,000 | 206,000 | 200,500 | 203,000 | 2,206,293 | 0 | 0 | 000660.KS |
2025-02-10T00:00:00 | 197,800 | 203,000 | 197,000 | 198,100 | 2,779,740 | 0 | 0 | 000660.KS |
2025-02-11T00:00:00 | 201,000 | 201,500 | 198,000 | 199,700 | 2,488,710 | 0 | 0 | 000660.KS |
2025-02-12T00:00:00 | 196,500 | 199,900 | 196,000 | 198,900 | 2,884,072 | 0 | 0 | 000660.KS |
2025-02-13T00:00:00 | 198,800 | 208,500 | 198,100 | 208,500 | 3,574,410 | 0 | 0 | 000660.KS |
2025-02-14T00:00:00 | 209,000 | 212,000 | 206,500 | 210,000 | 2,598,656 | 0 | 0 | 000660.KS |
2025-02-17T00:00:00 | 211,500 | 216,000 | 211,000 | 212,000 | 2,497,922 | 0 | 0 | 000660.KS |
2025-02-18T00:00:00 | 212,000 | 215,000 | 207,000 | 210,000 | 1,937,894 | 0 | 0 | 000660.KS |
2025-02-19T00:00:00 | 216,000 | 219,500 | 214,000 | 218,500 | 3,537,720 | 0 | 0 | 000660.KS |
2025-02-20T00:00:00 | 217,000 | 218,500 | 211,000 | 212,000 | 3,080,242 | 0 | 0 | 000660.KS |
2025-02-21T00:00:00 | 209,500 | 211,000 | 205,500 | 209,500 | 2,601,151 | 0 | 0 | 000660.KS |
2025-02-24T00:00:00 | 202,500 | 205,000 | 201,000 | 205,000 | 3,087,127 | 0 | 0 | 000660.KS |
2025-02-25T00:00:00 | 199,800 | 202,000 | 199,200 | 200,500 | 3,651,613 | 0 | 0 | 000660.KS |
2025-02-26T00:00:00 | 199,000 | 206,000 | 198,600 | 203,000 | 3,849,749 | 0 | 0 | 000660.KS |
2025-02-27T00:00:00 | 204,500 | 205,000 | 198,100 | 199,200 | 3,993,419 | 1,304 | 0 | 000660.KS |
2025-02-28T00:00:00 | 191,600 | 193,000 | 188,700 | 190,200 | 5,533,027 | 0 | 0 | 000660.KS |
2025-03-04T00:00:00 | 184,800 | 187,500 | 184,000 | 186,100 | 5,424,556 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.