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 |
|---|---|---|---|---|---|---|---|---|
2026-05-29T00:00:00 | 2,352,000 | 2,379,000 | 2,290,500 | 2,333,000 | 8,518,013 | 0 | 0 | 000660.KS |
2026-06-01T00:00:00 | 2,299,000 | 2,398,000 | 2,296,000 | 2,363,000 | 5,602,897 | 0 | 0 | 000660.KS |
2026-06-02T00:00:00 | 2,376,000 | 2,407,000 | 2,259,000 | 2,360,000 | 5,837,216 | 0 | 0 | 000660.KS |
2026-06-04T00:00:00 | 2,284,000 | 2,327,000 | 2,262,000 | 2,298,000 | 3,941,067 | 0 | 0 | 000660.KS |
2026-06-05T00:00:00 | 2,142,000 | 2,188,000 | 2,070,000 | 2,070,000 | 5,778,751 | 0 | 0 | 000660.KS |
2026-06-08T00:00:00 | 1,856,000 | 2,072,000 | 1,855,000 | 1,911,000 | 6,610,833 | 0 | 0 | 000660.KS |
2026-06-09T00:00:00 | 2,050,000 | 2,226,000 | 1,998,000 | 2,215,000 | 5,878,039 | 0 | 0 | 000660.KS |
2026-06-10T00:00:00 | 2,137,000 | 2,180,000 | 1,992,000 | 2,048,000 | 151 | 0 | 0 | 000660.KS |
2026-06-11T00:00:00 | 1,975,000 | 2,163,000 | 1,960,000 | 2,101,000 | 6,625,775 | 0 | 0 | 000660.KS |
2026-06-12T00:00:00 | 2,281,000 | 2,304,000 | 2,150,000 | 2,150,000 | 5,286,416 | 0 | 0 | 000660.KS |
2026-06-15T00:00:00 | 2,283,000 | 2,322,000 | 2,265,000 | 2,288,000 | 3,872,910 | 0 | 0 | 000660.KS |
2026-06-16T00:00:00 | 2,381,000 | 2,400,000 | 2,286,000 | 2,382,000 | 3,644,469 | 0 | 0 | 000660.KS |
2026-06-17T00:00:00 | 2,335,000 | 2,523,000 | 2,334,000 | 2,521,000 | 3,980,010 | 0 | 0 | 000660.KS |
2026-06-18T00:00:00 | 2,556,000 | 2,738,000 | 2,556,000 | 2,685,000 | 5,808,765 | 0 | 0 | 000660.KS |
2026-06-19T00:00:00 | 2,824,000 | 2,891,000 | 2,688,000 | 2,764,000 | 7,478,195 | 0 | 0 | 000660.KS |
2026-06-22T00:00:00 | 2,728,000 | 2,945,000 | 2,728,000 | 2,919,000 | 5,179,795 | 0 | 0 | 000660.KS |
2026-06-23T00:00:00 | 2,898,000 | 2,943,000 | 2,536,000 | 2,555,000 | 8,050,335 | 0 | 0 | 000660.KS |
2026-06-24T00:00:00 | 2,598,000 | 2,703,000 | 2,453,000 | 2,621,000 | 7,487,916 | 0 | 0 | 000660.KS |
2026-06-25T00:00:00 | 2,865,000 | 2,987,000 | 2,749,000 | 2,917,000 | 6,790,853 | 0 | 0 | 000660.KS |
2026-06-26T00:00:00 | 2,850,000 | 2,880,000 | 2,600,000 | 2,673,000 | 7,467,492 | 0 | 0 | 000660.KS |
2026-06-29T00:00:00 | 2,636,000 | 2,688,000 | 2,517,000 | 2,628,000 | 5,217,788 | 0 | 0 | 000660.KS |
2026-06-30T00:00:00 | 2,608,000 | 2,742,000 | 2,541,000 | 2,650,000 | 5,109,213 | 0 | 0 | 000660.KS |
2026-07-01T00:00:00 | 2,665,000 | 2,723,000 | 2,502,000 | 2,560,000 | 4,277,276 | 0 | 0 | 000660.KS |
2026-07-02T00:00:00 | 2,351,000 | 2,448,000 | 2,187,000 | 2,187,000 | 7,685,914 | 0 | 0 | 000660.KS |
2026-07-03T00:00:00 | 2,197,000 | 2,454,000 | 2,045,000 | 2,425,000 | 7,984,914 | 0 | 0 | 000660.KS |
2026-07-06T00:00:00 | 2,450,000 | 2,497,000 | 2,292,000 | 2,343,000 | 4,235,360 | 0 | 0 | 000660.KS |
2026-07-07T00:00:00 | 2,289,000 | 2,343,000 | 2,080,000 | 2,201,000 | 6,351,195 | 0 | 0 | 000660.KS |
2026-07-08T00:00:00 | 2,118,000 | 2,329,000 | 2,076,000 | 2,076,000 | 6,975,631 | 0 | 0 | 000660.KS |
2026-07-09T00:00:00 | 2,228,000 | 2,270,000 | 2,091,000 | 2,186,000 | 6,261,504 | 0 | 0 | 000660.KS |
2026-07-10T00:00:00 | 2,296,000 | 2,305,000 | 2,166,000 | 2,180,000 | 4,827,239 | 0 | 0 | 000660.KS |
2026-07-13T00:00:00 | 2,113,000 | 2,142,000 | 1,839,000 | 1,845,000 | 8,040,043 | 0 | 0 | 000660.KS |
2026-07-14T00:00:00 | 1,825,000 | 1,936,000 | 1,678,000 | 1,913,000 | 10,447,011 | 0 | 0 | 000660.KS |
2026-07-15T00:00:00 | 2,120,000 | 2,171,000 | 2,070,000 | 2,082,000 | 6,046,951 | 0 | 0 | 000660.KS |
2026-07-16T00:00:00 | 1,902,000 | 1,919,000 | 1,821,000 | 1,842,000 | 5,608,812 | 0 | 0 | 000660.KS |
2026-07-20T00:00:00 | 1,745,000 | 1,892,000 | 1,735,000 | 1,764,000 | 5,876,444 | 0 | 0 | 000660.KS |
2026-07-21T00:00:00 | 1,775,000 | 1,889,000 | 1,732,000 | 1,836,000 | 4,639,208 | 0 | 0 | 000660.KS |
2026-07-22T00:00:00 | 1,977,000 | 2,006,000 | 1,830,000 | 1,830,000 | 4,802,637 | 0 | 0 | 000660.KS |
2026-07-23T00:00:00 | 1,910,000 | 1,948,000 | 1,845,000 | 1,919,000 | 4,119,477 | 0 | 0 | 000660.KS |
2026-07-24T00:00:00 | 1,894,000 | 1,894,000 | 1,752,000 | 1,759,000 | 4,935,624 | 0 | 0 | 000660.KS |
2026-07-27T00:00:00 | 1,814,000 | 1,821,000 | 1,707,000 | 1,816,000 | 4,030,933 | 0 | 0 | 000660.KS |
2026-07-28T00:00:00 | 1,662,000 | 1,674,000 | 1,550,000 | 1,550,000 | 8,120,587 | 0 | 0 | 000660.KS |
2026-07-29T00:00:00 | 1,567,000 | 1,619,000 | 1,246,000 | 1,401,000 | 12,428,883 | 0 | 0 | 000660.KS |
2026-07-30T00:00:00 | 1,361,000 | 1,459,000 | 1,287,000 | 1,322,000 | 9,543,189 | 0 | 0 | 000660.KS |
2026-07-31T00:00:00 | 1,697,000 | 1,718,000 | 1,586,000 | 1,718,000 | 10,499,619 | 0 | 0 | 000660.KS |
2026-08-03T00:00:00 | 1,642,000 | 1,645,000 | 1,562,000 | 1,567,000 | 5,432,833 | 0 | 0 | 000660.KS |
2026-08-04T00:00:00 | 1,620,000 | 1,630,000 | 1,483,000 | 1,577,000 | 5,391,210 | 0 | 0 | 000660.KS |
2026-08-05T00:00:00 | 1,693,000 | 1,701,000 | 1,647,000 | 1,668,000 | 3,945,674 | 0 | 0 | 000660.KS |
2026-08-06T00:00:00 | 1,600,000 | 1,606,000 | 1,481,000 | 1,495,000 | 5,498,295 | 0 | 0 | 000660.KS |
2026-08-07T00:00:00 | 1,521,000 | 1,542,000 | 1,409,000 | 1,422,000 | 5,002,539 | 0 | 0 | 000660.KS |
2026-08-10T00:00:00 | 1,443,000 | 1,487,000 | 1,397,000 | 1,420,000 | 3,295,283 | 0 | 0 | 000660.KS |
2026-08-11T00:00:00 | 1,405,000 | 1,455,000 | 1,373,000 | 1,425,000 | 3,817,655 | 0 | 0 | 000660.KS |
2026-08-12T00:00:00 | 1,456,000 | 1,549,000 | 1,440,000 | 1,504,000 | 4,566,672 | 0 | 0 | 000660.KS |
2026-08-13T00:00:00 | 1,582,000 | 1,634,000 | 1,567,000 | 1,593,000 | 4,680,347 | 0 | 0 | 000660.KS |
2026-08-14T00:00:00 | 1,695,000 | 1,697,000 | 1,626,000 | 1,645,000 | 4,520,990 | 0 | 0 | 000660.KS |
2026-08-18T00:00:00 | 1,736,000 | 1,792,000 | 1,640,000 | 1,662,000 | 5,139,000 | 0 | 0 | 000660.KS |
2026-08-19T00:00:00 | 1,545,000 | 1,559,000 | 1,486,000 | 1,500,000 | 4,223,067 | 0 | 0 | 000660.KS |
2026-08-20T00:00:00 | 1,613,000 | 1,720,000 | 1,576,000 | 1,691,000 | 5,452,970 | 0 | 0 | 000660.KS |
2026-08-21T00:00:00 | 1,675,000 | 1,773,000 | 1,669,000 | 1,730,000 | 4,274,294 | 0 | 0 | 000660.KS |
2026-08-24T00:00:00 | 1,775,000 | 1,792,000 | 1,670,000 | 1,671,000 | 3,994,599 | 0 | 0 | 000660.KS |
2026-08-25T00:00:00 | 1,598,000 | 1,687,000 | 1,557,000 | 1,678,000 | 4,029,660 | 0 | 0 | 000660.KS |
2026-08-26T00:00:00 | 1,668,000 | 1,735,000 | 1,662,000 | 1,688,000 | 2,923,810 | 0 | 0 | 000660.KS |
2026-08-27T00:00:00 | 1,776,000 | 1,788,000 | 1,708,000 | 1,730,000 | 3,264,042 | 0 | 0 | 000660.KS |
2026-08-28T00:00:00 | 1,704,000 | 1,725,000 | 1,653,000 | 1,653,000 | 3,531,892 | 375 | 0 | 000660.KS |
2026-08-31T00:00:00 | 1,596,000 | 1,674,000 | 1,577,000 | 1,674,000 | 3,980,661 | 0 | 0 | 000660.KS |
2026-09-01T00:00:00 | 1,666,000 | 1,713,000 | 1,652,000 | 1,693,000 | 2,727,724 | 0 | 0 | 000660.KS |
2026-09-02T00:00:00 | 1,630,000 | 1,661,000 | 1,612,000 | 1,613,000 | 2,568,478 | 0 | 0 | 000660.KS |
2026-09-03T00:00:00 | 1,643,000 | 1,649,000 | 1,558,000 | 1,596,000 | 2,632,758 | 0 | 0 | 000660.KS |
2026-09-04T00:00:00 | 1,620,000 | 1,683,000 | 1,620,000 | 1,647,000 | 2,827,892 | 0 | 0 | 000660.KS |
2026-09-07T00:00:00 | 1,737,000 | 1,783,000 | 1,733,000 | 1,783,000 | 3,480,094 | 0 | 0 | 000660.KS |
2026-09-08T00:00:00 | 1,799,000 | 1,889,000 | 1,777,000 | 1,793,000 | 4,164,618 | 0 | 0 | 000660.KS |
2026-09-09T00:00:00 | 1,795,000 | 1,883,000 | 1,795,000 | 1,856,000 | 3,526,484 | 0 | 0 | 000660.KS |
2026-09-10T00:00:00 | 1,879,000 | 1,890,000 | 1,811,000 | 1,853,000 | 4,483,585 | 0 | 0 | 000660.KS |
2026-09-11T00:00:00 | 1,773,000 | 1,827,000 | 1,768,000 | 1,812,000 | 2,625,165 | 0 | 0 | 000660.KS |
2026-09-14T00:00:00 | 1,707,000 | 1,740,000 | 1,686,000 | 1,697,000 | 4,001,549 | 0 | 0 | 000660.KS |
2026-09-15T00:00:00 | 1,690,000 | 1,729,000 | 1,671,000 | 1,690,000 | 2,732,031 | 0 | 0 | 000660.KS |
2026-09-16T00:00:00 | 1,686,000 | 1,760,000 | 1,686,000 | 1,759,000 | 2,857,754 | 0 | 0 | 000660.KS |
2026-09-17T00:00:00 | 1,770,000 | 1,785,000 | 1,735,000 | 1,745,000 | 2,803,398 | 0 | 0 | 000660.KS |
2026-09-18T00:00:00 | 1,810,000 | 1,857,000 | 1,805,000 | 1,857,000 | 4,764,077 | 0 | 0 | 000660.KS |
2026-09-21T00:00:00 | 1,872,000 | 1,888,000 | 1,847,000 | 1,868,000 | 2,755,380 | 0 | 0 | 000660.KS |
2026-09-22T00:00:00 | 1,909,000 | 1,935,000 | 1,832,000 | 1,840,000 | 3,271,767 | 0 | 0 | 000660.KS |
2026-09-23T00:00:00 | 1,899,000 | 1,900,000 | 1,836,000 | 1,862,000 | 2,947,714 | 0 | 0 | 000660.KS |
2026-09-28T00:00:00 | 1,825,000 | 1,840,000 | 1,768,000 | 1,768,000 | 3,302,748 | 0 | 0 | 000660.KS |
2026-09-29T00:00:00 | 1,755,000 | 1,788,000 | 1,736,000 | 1,765,000 | 2,939,411 | 0 | 0 | 000660.KS |
2026-09-30T00:00:00 | 1,789,000 | 1,824,000 | 1,773,000 | 1,776,000 | 3,280,459 | 0 | 0 | 000660.KS |
2026-10-01T00:00:00 | 1,762,000 | 1,833,000 | 1,749,000 | 1,833,000 | 2,205,296 | 0 | 0 | 000660.KS |
2026-10-02T00:00:00 | 1,830,000 | 1,855,000 | 1,825,000 | 1,841,000 | 2,032,332 | 0 | 0 | 000660.KS |
2026-10-06T00:00:00 | 1,835,000 | 1,837,000 | 1,771,000 | 1,773,000 | 2,811,364 | 0 | 0 | 000660.KS |
2026-10-07T00:00:00 | 1,728,000 | 1,779,000 | 1,723,000 | 1,723,000 | 2,618,253 | 0 | 0 | 000660.KS |
2026-10-08T00:00:00 | 1,722,000 | 1,759,000 | 1,681,000 | 1,681,000 | 3,203,231 | 0 | 0 | 000660.KS |
2026-10-12T00:00:00 | 1,640,000 | 1,653,000 | 1,605,000 | 1,605,000 | 3,113,644 | 0 | 0 | 000660.KS |
2026-10-13T00:00:00 | 1,538,000 | 1,554,000 | 1,425,000 | 1,443,000 | 5,455,791 | 0 | 0 | 000660.KS |
2026-10-14T00:00:00 | 1,458,000 | 1,497,000 | 1,402,000 | 1,419,000 | 3,739,813 | 0 | 0 | 000660.KS |
2026-10-15T00:00:00 | 1,304,000 | 1,332,000 | 1,238,000 | 1,262,000 | 5,898,372 | 0 | 0 | 000660.KS |
2026-10-16T00:00:00 | 1,290,000 | 1,325,000 | 1,247,000 | 1,272,000 | 4,561,066 | 0 | 0 | 000660.KS |
2000-01-04T00:00:00 | 6,000 | 6,110 | 5,660 | 6,110 | 74,195,000 | 0 | 0 | 005930.KS |
2000-01-05T00:00:00 | 5,800 | 6,060 | 5,520 | 5,580 | 74,680,000 | 0 | 0 | 005930.KS |
2000-01-06T00:00:00 | 5,750 | 5,780 | 5,580 | 5,620 | 54,390,000 | 0 | 0 | 005930.KS |
2000-01-07T00:00:00 | 5,560 | 5,670 | 5,360 | 5,540 | 40,305,000 | 0 | 0 | 005930.KS |
2000-01-10T00:00:00 | 5,600 | 5,770 | 5,580 | 5,770 | 46,880,000 | 0 | 0 | 005930.KS |
2000-01-11T00:00:00 | 5,820 | 6,100 | 5,770 | 5,770 | 59,745,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.