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 |
|---|---|---|---|---|---|---|---|---|
2025-03-05T00:00:00 | 188,200 | 194,400 | 186,600 | 193,100 | 4,162,368 | 0 | 0 | 000660.KS |
2025-03-06T00:00:00 | 193,500 | 194,000 | 190,300 | 192,400 | 2,540,131 | 0 | 0 | 000660.KS |
2025-03-07T00:00:00 | 191,000 | 192,800 | 187,900 | 192,400 | 2,700,590 | 0 | 0 | 000660.KS |
2025-03-10T00:00:00 | 187,500 | 191,500 | 187,300 | 187,900 | 2,441,476 | 0 | 0 | 000660.KS |
2025-03-11T00:00:00 | 182,100 | 189,000 | 181,300 | 187,800 | 3,521,800 | 0 | 0 | 000660.KS |
2025-03-12T00:00:00 | 192,400 | 199,350 | 189,700 | 198,900 | 4,064,278 | 0 | 0 | 000660.KS |
2025-03-13T00:00:00 | 202,500 | 204,500 | 195,500 | 199,700 | 3,883,033 | 0 | 0 | 000660.KS |
2025-03-14T00:00:00 | 198,500 | 206,000 | 198,500 | 204,500 | 3,397,462 | 0 | 0 | 000660.KS |
2025-03-17T00:00:00 | 207,000 | 209,500 | 203,500 | 206,000 | 2,584,679 | 0 | 0 | 000660.KS |
2025-03-18T00:00:00 | 208,500 | 209,000 | 201,000 | 203,000 | 2,696,191 | 0 | 0 | 000660.KS |
2025-03-19T00:00:00 | 202,000 | 209,500 | 201,000 | 205,500 | 3,102,000 | 0 | 0 | 000660.KS |
2025-03-20T00:00:00 | 207,000 | 211,000 | 205,500 | 210,000 | 2,779,557 | 0 | 0 | 000660.KS |
2025-03-21T00:00:00 | 213,500 | 219,500 | 212,000 | 215,500 | 5,731,880 | 0 | 0 | 000660.KS |
2025-03-24T00:00:00 | 211,500 | 214,500 | 209,500 | 211,500 | 1,611,040 | 0 | 0 | 000660.KS |
2025-03-25T00:00:00 | 214,500 | 215,500 | 208,000 | 208,000 | 2,262,656 | 0 | 0 | 000660.KS |
2025-03-26T00:00:00 | 209,000 | 215,500 | 208,500 | 214,000 | 2,058,540 | 0 | 0 | 000660.KS |
2025-03-27T00:00:00 | 208,000 | 212,000 | 206,500 | 207,000 | 2,287,220 | 0 | 0 | 000660.KS |
2025-03-28T00:00:00 | 203,000 | 204,500 | 198,900 | 199,300 | 2,673,553 | 0 | 0 | 000660.KS |
2025-03-31T00:00:00 | 193,500 | 195,500 | 190,500 | 190,700 | 4,561,715 | 0 | 0 | 000660.KS |
2025-04-01T00:00:00 | 193,600 | 198,500 | 192,000 | 197,000 | 2,317,253 | 0 | 0 | 000660.KS |
2025-04-02T00:00:00 | 198,800 | 201,500 | 197,300 | 197,900 | 2,764,223 | 0 | 0 | 000660.KS |
2025-04-03T00:00:00 | 189,600 | 194,600 | 188,200 | 194,600 | 4,177,747 | 0 | 0 | 000660.KS |
2025-04-04T00:00:00 | 187,900 | 189,600 | 178,400 | 182,200 | 9,182,017 | 0 | 0 | 000660.KS |
2025-04-07T00:00:00 | 168,000 | 172,800 | 164,800 | 164,800 | 7,879,050 | 0 | 0 | 000660.KS |
2025-04-08T00:00:00 | 172,000 | 173,100 | 168,200 | 169,500 | 4,965,171 | 0 | 0 | 000660.KS |
2025-04-09T00:00:00 | 170,000 | 170,000 | 162,700 | 165,000 | 8,035,679 | 0 | 0 | 000660.KS |
2025-04-10T00:00:00 | 189,700 | 189,900 | 180,000 | 183,200 | 7,836,984 | 0 | 0 | 000660.KS |
2025-04-11T00:00:00 | 177,800 | 181,800 | 176,100 | 180,800 | 3,223,735 | 0 | 0 | 000660.KS |
2025-04-14T00:00:00 | 182,900 | 184,400 | 178,000 | 180,200 | 3,466,194 | 0 | 0 | 000660.KS |
2025-04-15T00:00:00 | 180,200 | 182,400 | 179,700 | 180,600 | 1,915,455 | 0 | 0 | 000660.KS |
2025-04-16T00:00:00 | 176,500 | 177,500 | 173,500 | 174,000 | 2,933,428 | 0 | 0 | 000660.KS |
2025-04-17T00:00:00 | 172,100 | 175,400 | 171,800 | 175,000 | 2,989,493 | 0 | 0 | 000660.KS |
2025-04-18T00:00:00 | 174,000 | 175,500 | 172,800 | 175,000 | 1,305,152 | 0 | 0 | 000660.KS |
2025-04-21T00:00:00 | 174,800 | 180,000 | 174,500 | 176,600 | 1,877,473 | 0 | 0 | 000660.KS |
2025-04-22T00:00:00 | 175,000 | 175,500 | 173,300 | 173,800 | 2,008,388 | 0 | 0 | 000660.KS |
2025-04-23T00:00:00 | 179,100 | 181,600 | 178,100 | 181,000 | 3,857,373 | 0 | 0 | 000660.KS |
2025-04-24T00:00:00 | 182,800 | 183,400 | 177,600 | 178,300 | 3,162,156 | 0 | 0 | 000660.KS |
2025-04-25T00:00:00 | 182,500 | 184,900 | 182,100 | 184,400 | 3,507,810 | 0 | 0 | 000660.KS |
2025-04-28T00:00:00 | 183,500 | 183,900 | 179,700 | 182,000 | 2,455,710 | 0 | 0 | 000660.KS |
2025-04-29T00:00:00 | 182,000 | 182,900 | 179,100 | 180,800 | 1,866,386 | 0 | 0 | 000660.KS |
2025-04-30T00:00:00 | 179,100 | 180,000 | 176,700 | 177,500 | 2,354,473 | 0 | 0 | 000660.KS |
2025-05-02T00:00:00 | 179,400 | 186,200 | 178,400 | 186,000 | 3,886,874 | 0 | 0 | 000660.KS |
2025-05-07T00:00:00 | 187,700 | 191,500 | 185,900 | 190,800 | 3,830,097 | 0 | 0 | 000660.KS |
2025-05-08T00:00:00 | 196,000 | 196,000 | 189,400 | 190,300 | 5,125,330 | 0 | 0 | 000660.KS |
2025-05-09T00:00:00 | 192,000 | 192,800 | 186,800 | 190,100 | 2,539,822 | 0 | 0 | 000660.KS |
2025-05-12T00:00:00 | 193,600 | 195,200 | 193,500 | 195,000 | 1,624,884 | 0 | 0 | 000660.KS |
2025-05-13T00:00:00 | 200,500 | 201,500 | 197,300 | 198,500 | 3,385,009 | 0 | 0 | 000660.KS |
2025-05-14T00:00:00 | 207,000 | 207,000 | 204,000 | 206,000 | 3,333,511 | 0 | 0 | 000660.KS |
2025-05-15T00:00:00 | 207,500 | 208,000 | 199,500 | 200,500 | 3,178,957 | 0 | 0 | 000660.KS |
2025-05-16T00:00:00 | 206,000 | 206,750 | 203,500 | 204,500 | 2,419,507 | 0 | 0 | 000660.KS |
2025-05-19T00:00:00 | 203,000 | 203,000 | 197,500 | 199,400 | 2,482,673 | 0 | 0 | 000660.KS |
2025-05-20T00:00:00 | 202,500 | 208,000 | 201,500 | 202,000 | 2,820,546 | 0 | 0 | 000660.KS |
2025-05-21T00:00:00 | 204,500 | 205,000 | 199,900 | 200,500 | 1,721,760 | 0 | 0 | 000660.KS |
2025-05-22T00:00:00 | 199,900 | 201,500 | 196,500 | 196,900 | 1,988,587 | 0 | 0 | 000660.KS |
2025-05-23T00:00:00 | 199,900 | 201,500 | 198,700 | 200,000 | 1,538,701 | 0 | 0 | 000660.KS |
2025-05-26T00:00:00 | 200,000 | 203,500 | 196,900 | 203,000 | 1,459,997 | 0 | 0 | 000660.KS |
2025-05-27T00:00:00 | 200,500 | 203,500 | 200,000 | 202,500 | 1,424,916 | 0 | 0 | 000660.KS |
2025-05-28T00:00:00 | 206,500 | 209,500 | 206,000 | 208,000 | 3,161,188 | 0 | 0 | 000660.KS |
2025-05-29T00:00:00 | 214,500 | 214,500 | 207,500 | 212,000 | 3,827,689 | 375 | 0 | 000660.KS |
2025-05-30T00:00:00 | 210,000 | 210,000 | 203,000 | 204,500 | 4,826,628 | 0 | 0 | 000660.KS |
2025-06-02T00:00:00 | 205,000 | 208,500 | 203,000 | 207,500 | 1,775,752 | 0 | 0 | 000660.KS |
2025-06-04T00:00:00 | 218,000 | 223,000 | 216,500 | 217,500 | 5,108,674 | 0 | 0 | 000660.KS |
2025-06-05T00:00:00 | 225,500 | 230,000 | 222,000 | 224,500 | 5,768,506 | 0 | 0 | 000660.KS |
2025-06-09T00:00:00 | 233,000 | 233,500 | 228,000 | 229,000 | 3,666,084 | 0 | 0 | 000660.KS |
2025-06-10T00:00:00 | 231,000 | 232,500 | 227,500 | 230,500 | 3,718,655 | 0 | 0 | 000660.KS |
2025-06-11T00:00:00 | 236,000 | 241,000 | 235,000 | 240,000 | 4,230,421 | 0 | 0 | 000660.KS |
2025-06-12T00:00:00 | 242,500 | 246,500 | 235,000 | 235,500 | 4,994,238 | 0 | 0 | 000660.KS |
2025-06-13T00:00:00 | 240,500 | 243,000 | 233,750 | 235,500 | 4,100,610 | 0 | 0 | 000660.KS |
2025-06-16T00:00:00 | 238,000 | 248,500 | 238,000 | 248,000 | 3,760,740 | 0 | 0 | 000660.KS |
2025-06-17T00:00:00 | 253,000 | 260,000 | 248,000 | 249,000 | 5,044,669 | 0 | 0 | 000660.KS |
2025-06-18T00:00:00 | 245,500 | 252,000 | 245,000 | 246,500 | 4,081,001 | 0 | 0 | 000660.KS |
2025-06-19T00:00:00 | 247,000 | 250,000 | 242,000 | 246,000 | 2,317,796 | 0 | 0 | 000660.KS |
2025-06-20T00:00:00 | 249,000 | 257,000 | 247,500 | 257,000 | 3,597,877 | 0 | 0 | 000660.KS |
2025-06-23T00:00:00 | 252,500 | 263,000 | 248,500 | 259,500 | 3,398,736 | 0 | 0 | 000660.KS |
2025-06-24T00:00:00 | 270,000 | 283,000 | 269,500 | 278,500 | 5,436,312 | 0 | 0 | 000660.KS |
2025-06-25T00:00:00 | 289,000 | 291,500 | 284,000 | 286,000 | 5,466,598 | 0 | 0 | 000660.KS |
2025-06-26T00:00:00 | 294,500 | 298,500 | 287,000 | 293,000 | 5,894,020 | 0 | 0 | 000660.KS |
2025-06-27T00:00:00 | 288,000 | 294,500 | 281,000 | 284,000 | 5,134,863 | 0 | 0 | 000660.KS |
2025-06-30T00:00:00 | 288,500 | 294,500 | 286,000 | 292,000 | 4,375,298 | 0 | 0 | 000660.KS |
2025-07-01T00:00:00 | 291,000 | 294,500 | 285,500 | 285,500 | 3,687,981 | 0 | 0 | 000660.KS |
2025-07-02T00:00:00 | 283,500 | 283,500 | 274,500 | 279,000 | 4,702,056 | 0 | 0 | 000660.KS |
2025-07-03T00:00:00 | 281,000 | 284,000 | 277,000 | 278,500 | 3,642,140 | 0 | 0 | 000660.KS |
2025-07-04T00:00:00 | 279,500 | 281,500 | 269,000 | 270,500 | 3,654,933 | 0 | 0 | 000660.KS |
2025-07-07T00:00:00 | 266,000 | 272,000 | 264,500 | 271,000 | 2,523,564 | 0 | 0 | 000660.KS |
2025-07-08T00:00:00 | 271,000 | 285,000 | 268,500 | 282,000 | 3,119,395 | 0 | 0 | 000660.KS |
2025-07-09T00:00:00 | 282,500 | 284,000 | 277,500 | 281,000 | 2,626,484 | 0 | 0 | 000660.KS |
2025-07-10T00:00:00 | 284,000 | 297,000 | 283,500 | 297,000 | 4,556,065 | 0 | 0 | 000660.KS |
2025-07-11T00:00:00 | 299,500 | 306,500 | 292,000 | 294,500 | 3,732,533 | 0 | 0 | 000660.KS |
2025-07-14T00:00:00 | 292,500 | 302,500 | 292,500 | 300,000 | 2,936,976 | 0 | 0 | 000660.KS |
2025-07-15T00:00:00 | 296,000 | 298,500 | 290,000 | 298,500 | 4,196,196 | 0 | 0 | 000660.KS |
2025-07-16T00:00:00 | 298,500 | 299,500 | 292,500 | 296,000 | 3,123,297 | 0 | 0 | 000660.KS |
2025-07-17T00:00:00 | 283,500 | 289,500 | 268,000 | 269,500 | 9,328,322 | 0 | 0 | 000660.KS |
2025-07-18T00:00:00 | 270,000 | 275,000 | 267,000 | 269,000 | 5,359,504 | 0 | 0 | 000660.KS |
2025-07-21T00:00:00 | 267,500 | 274,500 | 266,500 | 272,500 | 2,424,891 | 0 | 0 | 000660.KS |
2025-07-22T00:00:00 | 273,000 | 273,500 | 267,000 | 268,500 | 3,139,858 | 0 | 0 | 000660.KS |
2025-07-23T00:00:00 | 267,500 | 271,000 | 264,500 | 269,000 | 3,116,279 | 0 | 0 | 000660.KS |
2025-07-24T00:00:00 | 277,000 | 279,000 | 269,000 | 269,500 | 3,667,144 | 0 | 0 | 000660.KS |
2025-07-25T00:00:00 | 273,000 | 275,000 | 265,500 | 266,000 | 2,171,063 | 0 | 0 | 000660.KS |
2025-07-28T00:00:00 | 261,000 | 265,500 | 258,500 | 262,000 | 2,877,357 | 0 | 0 | 000660.KS |
2025-07-29T00:00:00 | 254,500 | 265,000 | 254,500 | 262,500 | 2,944,177 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.