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 |
|---|---|---|---|---|---|---|---|---|
2025-07-30T00:00:00 | 263,000 | 266,000 | 260,500 | 263,500 | 2,482,807 | 0 | 0 | 000660.KS |
2025-07-31T00:00:00 | 271,000 | 274,000 | 265,500 | 273,500 | 3,472,644 | 0 | 0 | 000660.KS |
2025-08-01T00:00:00 | 266,000 | 267,000 | 257,000 | 258,000 | 3,227,394 | 0 | 0 | 000660.KS |
2025-08-04T00:00:00 | 254,500 | 260,000 | 254,000 | 258,000 | 2,281,558 | 0 | 0 | 000660.KS |
2025-08-05T00:00:00 | 264,000 | 264,500 | 260,500 | 263,500 | 2,118,171 | 0 | 0 | 000660.KS |
2025-08-06T00:00:00 | 260,500 | 260,500 | 257,500 | 258,500 | 1,374,559 | 0 | 0 | 000660.KS |
2025-08-07T00:00:00 | 258,000 | 263,000 | 250,000 | 262,000 | 2,724,438 | 0 | 0 | 000660.KS |
2025-08-08T00:00:00 | 262,000 | 266,000 | 255,500 | 256,500 | 2,676,174 | 0 | 0 | 000660.KS |
2025-08-11T00:00:00 | 260,500 | 267,500 | 260,000 | 267,000 | 2,415,473 | 0 | 0 | 000660.KS |
2025-08-12T00:00:00 | 268,000 | 276,000 | 267,500 | 269,000 | 3,008,648 | 0 | 0 | 000660.KS |
2025-08-13T00:00:00 | 278,000 | 279,000 | 274,000 | 278,000 | 3,472,694 | 0 | 0 | 000660.KS |
2025-08-14T00:00:00 | 277,500 | 277,500 | 270,500 | 276,500 | 2,101,050 | 0 | 0 | 000660.KS |
2025-08-18T00:00:00 | 272,000 | 272,000 | 267,000 | 267,500 | 1,993,220 | 0 | 0 | 000660.KS |
2025-08-19T00:00:00 | 268,500 | 270,000 | 261,500 | 263,000 | 1,709,646 | 0 | 0 | 000660.KS |
2025-08-20T00:00:00 | 254,500 | 257,000 | 251,000 | 255,500 | 3,571,545 | 0 | 0 | 000660.KS |
2025-08-21T00:00:00 | 246,500 | 251,000 | 245,000 | 245,000 | 6,301,130 | 0 | 0 | 000660.KS |
2025-08-22T00:00:00 | 245,500 | 252,500 | 245,500 | 251,000 | 3,064,062 | 0 | 0 | 000660.KS |
2025-08-25T00:00:00 | 256,000 | 261,500 | 254,000 | 259,500 | 3,183,709 | 0 | 0 | 000660.KS |
2025-08-26T00:00:00 | 259,500 | 262,500 | 257,000 | 261,500 | 2,050,625 | 0 | 0 | 000660.KS |
2025-08-27T00:00:00 | 259,000 | 261,000 | 256,000 | 260,000 | 2,801,594 | 0 | 0 | 000660.KS |
2025-08-28T00:00:00 | 254,000 | 268,500 | 253,000 | 268,500 | 3,836,024 | 375 | 0 | 000660.KS |
2025-08-29T00:00:00 | 268,000 | 270,000 | 266,000 | 269,000 | 1,892,127 | 0 | 0 | 000660.KS |
2025-09-01T00:00:00 | 259,500 | 261,000 | 255,000 | 256,000 | 1,837,054 | 0 | 0 | 000660.KS |
2025-09-02T00:00:00 | 256,000 | 261,500 | 256,000 | 260,500 | 1,584,710 | 0 | 0 | 000660.KS |
2025-09-03T00:00:00 | 259,500 | 265,500 | 257,750 | 262,500 | 2,437,896 | 0 | 0 | 000660.KS |
2025-09-04T00:00:00 | 267,000 | 271,000 | 264,500 | 265,500 | 2,189,959 | 0 | 0 | 000660.KS |
2025-09-05T00:00:00 | 273,000 | 275,000 | 272,000 | 273,500 | 3,103,427 | 0 | 0 | 000660.KS |
2025-09-08T00:00:00 | 278,500 | 279,000 | 274,000 | 277,000 | 2,018,299 | 0 | 0 | 000660.KS |
2025-09-09T00:00:00 | 278,000 | 288,500 | 277,000 | 288,000 | 4,158,342 | 0 | 0 | 000660.KS |
2025-09-10T00:00:00 | 294,500 | 305,000 | 293,000 | 304,000 | 5,265,553 | 0 | 0 | 000660.KS |
2025-09-11T00:00:00 | 310,000 | 315,000 | 305,500 | 307,000 | 5,148,088 | 0 | 0 | 000660.KS |
2025-09-12T00:00:00 | 322,000 | 329,500 | 319,000 | 328,500 | 4,242,516 | 0 | 0 | 000660.KS |
2025-09-15T00:00:00 | 339,500 | 341,500 | 325,000 | 331,000 | 4,221,256 | 0 | 0 | 000660.KS |
2025-09-16T00:00:00 | 331,500 | 354,000 | 331,500 | 348,000 | 5,841,135 | 0 | 0 | 000660.KS |
2025-09-17T00:00:00 | 341,000 | 342,500 | 333,500 | 333,500 | 4,498,866 | 0 | 0 | 000660.KS |
2025-09-18T00:00:00 | 338,500 | 357,000 | 336,500 | 355,500 | 4,526,286 | 0 | 0 | 000660.KS |
2025-09-22T00:00:00 | 349,000 | 359,000 | 345,250 | 351,000 | 4,377,563 | 0 | 0 | 000660.KS |
2025-09-23T00:00:00 | 355,500 | 363,000 | 353,000 | 361,000 | 3,315,336 | 0 | 0 | 000660.KS |
2025-09-24T00:00:00 | 359,000 | 364,000 | 348,500 | 357,500 | 4,165,199 | 0 | 0 | 000660.KS |
2025-09-25T00:00:00 | 352,000 | 359,000 | 349,500 | 356,500 | 2,148,215 | 0 | 0 | 000660.KS |
2025-09-26T00:00:00 | 347,500 | 349,000 | 333,000 | 336,500 | 3,685,324 | 0 | 0 | 000660.KS |
2025-09-29T00:00:00 | 339,500 | 351,000 | 339,000 | 349,000 | 2,275,986 | 0 | 0 | 000660.KS |
2025-09-30T00:00:00 | 353,000 | 356,500 | 347,500 | 347,500 | 2,238,614 | 0 | 0 | 000660.KS |
2025-10-01T00:00:00 | 351,000 | 362,000 | 351,000 | 360,000 | 2,802,437 | 0 | 0 | 000660.KS |
2025-10-02T00:00:00 | 388,500 | 404,500 | 384,000 | 395,500 | 7,430,763 | 0 | 0 | 000660.KS |
2025-10-10T00:00:00 | 426,000 | 439,250 | 416,500 | 428,000 | 6,835,852 | 0 | 0 | 000660.KS |
2025-10-13T00:00:00 | 405,500 | 415,500 | 403,000 | 415,000 | 4,356,534 | 0 | 0 | 000660.KS |
2025-10-14T00:00:00 | 425,000 | 436,500 | 406,500 | 411,500 | 4,101,275 | 0 | 0 | 000660.KS |
2025-10-15T00:00:00 | 410,500 | 424,000 | 407,000 | 422,500 | 2,688,019 | 0 | 0 | 000660.KS |
2025-10-16T00:00:00 | 421,000 | 455,000 | 420,500 | 452,500 | 4,247,934 | 0 | 0 | 000660.KS |
2025-10-17T00:00:00 | 451,500 | 475,000 | 449,500 | 465,500 | 4,541,583 | 0 | 0 | 000660.KS |
2025-10-20T00:00:00 | 477,500 | 485,500 | 465,500 | 485,500 | 3,333,903 | 0 | 0 | 000660.KS |
2025-10-21T00:00:00 | 497,000 | 502,000 | 478,000 | 479,000 | 4,126,858 | 0 | 0 | 000660.KS |
2025-10-22T00:00:00 | 475,000 | 482,000 | 469,000 | 481,500 | 3,870,276 | 0 | 0 | 000660.KS |
2025-10-23T00:00:00 | 470,000 | 488,500 | 468,000 | 478,500 | 3,583,993 | 0 | 0 | 000660.KS |
2025-10-24T00:00:00 | 493,000 | 513,000 | 491,500 | 510,000 | 4,254,202 | 0 | 0 | 000660.KS |
2025-10-27T00:00:00 | 533,000 | 537,000 | 523,000 | 535,000 | 3,381,231 | 0 | 0 | 000660.KS |
2025-10-28T00:00:00 | 521,000 | 527,000 | 509,000 | 521,000 | 5,659,008 | 0 | 0 | 000660.KS |
2025-10-29T00:00:00 | 538,000 | 559,000 | 523,000 | 558,000 | 4,803,031 | 0 | 0 | 000660.KS |
2025-10-30T00:00:00 | 558,000 | 579,000 | 552,000 | 568,000 | 4,888,461 | 0 | 0 | 000660.KS |
2025-10-31T00:00:00 | 557,000 | 566,000 | 552,000 | 559,000 | 3,351,809 | 0 | 0 | 000660.KS |
2025-11-03T00:00:00 | 557,000 | 624,000 | 555,000 | 620,000 | 5,787,058 | 0 | 0 | 000660.KS |
2025-11-04T00:00:00 | 611,000 | 614,000 | 583,000 | 586,000 | 5,969,769 | 0 | 0 | 000660.KS |
2025-11-05T00:00:00 | 563,000 | 587,000 | 532,000 | 579,000 | 8,976,222 | 0 | 0 | 000660.KS |
2025-11-06T00:00:00 | 602,000 | 607,000 | 583,000 | 593,000 | 5,321,244 | 0 | 0 | 000660.KS |
2025-11-07T00:00:00 | 577,000 | 599,000 | 565,000 | 580,000 | 4,789,397 | 0 | 0 | 000660.KS |
2025-11-10T00:00:00 | 584,000 | 615,000 | 581,000 | 606,000 | 4,893,645 | 0 | 0 | 000660.KS |
2025-11-11T00:00:00 | 622,000 | 646,000 | 604,000 | 619,000 | 5,508,697 | 0 | 0 | 000660.KS |
2025-11-12T00:00:00 | 605,000 | 620,000 | 601,000 | 617,000 | 2,831,484 | 0 | 0 | 000660.KS |
2025-11-13T00:00:00 | 607,000 | 622,000 | 607,000 | 612,000 | 3,875,541 | 0 | 0 | 000660.KS |
2025-11-14T00:00:00 | 579,000 | 585,000 | 560,000 | 560,000 | 5,778,374 | 0 | 0 | 000660.KS |
2025-11-17T00:00:00 | 588,000 | 606,000 | 584,000 | 606,000 | 4,470,947 | 0 | 0 | 000660.KS |
2025-11-18T00:00:00 | 583,000 | 591,000 | 570,000 | 570,000 | 3,544,391 | 0 | 0 | 000660.KS |
2025-11-19T00:00:00 | 563,000 | 570,000 | 546,000 | 562,000 | 4,529,736 | 0 | 0 | 000660.KS |
2025-11-20T00:00:00 | 595,000 | 597,000 | 570,000 | 571,000 | 4,670,237 | 0 | 0 | 000660.KS |
2025-11-21T00:00:00 | 518,000 | 531,000 | 514,000 | 521,000 | 6,646,712 | 0 | 0 | 000660.KS |
2025-11-24T00:00:00 | 531,000 | 542,000 | 517,000 | 520,000 | 6,399,162 | 0 | 0 | 000660.KS |
2025-11-25T00:00:00 | 546,000 | 550,000 | 518,000 | 519,000 | 3,716,730 | 0 | 0 | 000660.KS |
2025-11-26T00:00:00 | 513,000 | 528,000 | 501,000 | 524,000 | 5,127,393 | 0 | 0 | 000660.KS |
2025-11-27T00:00:00 | 535,000 | 556,000 | 533,000 | 544,000 | 3,654,092 | 375 | 0 | 000660.KS |
2025-11-28T00:00:00 | 551,000 | 552,000 | 530,000 | 530,000 | 2,680,138 | 0 | 0 | 000660.KS |
2025-12-01T00:00:00 | 542,000 | 545,000 | 525,000 | 538,000 | 3,134,704 | 0 | 0 | 000660.KS |
2025-12-02T00:00:00 | 548,000 | 559,000 | 542,000 | 558,000 | 2,686,580 | 0 | 0 | 000660.KS |
2025-12-03T00:00:00 | 550,000 | 559,000 | 544,000 | 552,000 | 2,586,619 | 0 | 0 | 000660.KS |
2025-12-04T00:00:00 | 542,000 | 543,000 | 532,000 | 542,000 | 2,858,305 | 0 | 0 | 000660.KS |
2025-12-05T00:00:00 | 530,000 | 546,000 | 527,000 | 544,000 | 3,204,933 | 0 | 0 | 000660.KS |
2025-12-08T00:00:00 | 543,000 | 580,000 | 533,000 | 577,000 | 4,288,433 | 0 | 0 | 000660.KS |
2025-12-09T00:00:00 | 569,000 | 575,000 | 564,000 | 566,000 | 2,391,174 | 0 | 0 | 000660.KS |
2025-12-10T00:00:00 | 571,000 | 593,000 | 570,000 | 587,000 | 3,986,083 | 0 | 0 | 000660.KS |
2025-12-11T00:00:00 | 583,000 | 589,000 | 565,000 | 565,000 | 4,021,907 | 0 | 0 | 000660.KS |
2025-12-12T00:00:00 | 565,000 | 579,000 | 560,000 | 571,000 | 2,646,148 | 0 | 0 | 000660.KS |
2025-12-15T00:00:00 | 535,000 | 563,500 | 535,000 | 554,000 | 2,482,125 | 0 | 0 | 000660.KS |
2025-12-16T00:00:00 | 545,000 | 551,000 | 530,000 | 530,000 | 3,287,998 | 0 | 0 | 000660.KS |
2025-12-17T00:00:00 | 530,000 | 554,000 | 525,000 | 551,000 | 2,692,626 | 0 | 0 | 000660.KS |
2025-12-18T00:00:00 | 538,000 | 563,000 | 537,000 | 552,000 | 2,959,059 | 0 | 0 | 000660.KS |
2025-12-19T00:00:00 | 569,000 | 570,000 | 547,000 | 547,000 | 3,440,005 | 0 | 0 | 000660.KS |
2025-12-22T00:00:00 | 574,000 | 580,000 | 567,000 | 580,000 | 2,878,464 | 0 | 0 | 000660.KS |
2025-12-23T00:00:00 | 585,000 | 593,000 | 581,000 | 584,000 | 2,011,188 | 0 | 0 | 000660.KS |
2025-12-24T00:00:00 | 587,000 | 591,000 | 584,000 | 588,000 | 2,160,697 | 0 | 0 | 000660.KS |
2025-12-26T00:00:00 | 594,000 | 605,000 | 590,000 | 599,000 | 4,243,548 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.