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 |
|---|---|---|---|---|---|---|---|---|
2000-01-12T00:00:00 | 5,610 | 5,740 | 5,600 | 5,720 | 29,220,000 | 0 | 0 | 005930.KS |
2000-01-13T00:00:00 | 5,600 | 5,740 | 5,560 | 5,710 | 41,190,000 | 0 | 0 | 005930.KS |
2000-01-14T00:00:00 | 5,720 | 5,880 | 5,680 | 5,830 | 49,375,000 | 0 | 0 | 005930.KS |
2000-01-17T00:00:00 | 6,000 | 6,180 | 5,920 | 6,100 | 63,505,000 | 0 | 0 | 005930.KS |
2000-01-18T00:00:00 | 6,160 | 6,160 | 5,980 | 6,100 | 45,260,000 | 0 | 0 | 005930.KS |
2000-01-19T00:00:00 | 6,000 | 6,040 | 5,960 | 5,960 | 40,205,000 | 0 | 0 | 005930.KS |
2000-01-20T00:00:00 | 5,860 | 6,040 | 5,820 | 6,040 | 37,315,000 | 0 | 0 | 005930.KS |
2000-01-21T00:00:00 | 5,950 | 5,980 | 5,880 | 5,880 | 32,535,000 | 0 | 0 | 005930.KS |
2000-01-24T00:00:00 | 5,800 | 5,900 | 5,700 | 5,700 | 34,355,000 | 0 | 0 | 005930.KS |
2000-01-25T00:00:00 | 5,520 | 5,640 | 5,440 | 5,440 | 44,250,000 | 0 | 0 | 005930.KS |
2000-01-26T00:00:00 | 5,500 | 5,520 | 5,410 | 5,480 | 29,285,000 | 0 | 0 | 005930.KS |
2000-01-27T00:00:00 | 5,480 | 5,620 | 5,430 | 5,520 | 27,900,000 | 0 | 0 | 005930.KS |
2000-01-28T00:00:00 | 5,640 | 5,880 | 5,540 | 5,820 | 38,315,000 | 0 | 0 | 005930.KS |
2000-01-31T00:00:00 | 5,640 | 5,730 | 5,560 | 5,580 | 39,630,000 | 0 | 0 | 005930.KS |
2000-02-01T00:00:00 | 5,600 | 5,680 | 5,260 | 5,320 | 71,470,000 | 0 | 0 | 005930.KS |
2000-02-02T00:00:00 | 5,220 | 5,370 | 5,110 | 5,250 | 64,105,000 | 0 | 0 | 005930.KS |
2000-02-03T00:00:00 | 5,250 | 5,460 | 4,970 | 5,130 | 142,765,000 | 0 | 0 | 005930.KS |
2000-02-04T00:00:00 | 5,130 | 5,130 | 5,130 | 5,130 | 0 | 0 | 0 | 005930.KS |
2000-02-07T00:00:00 | 5,140 | 5,330 | 5,040 | 5,240 | 64,140,000 | 0 | 0 | 005930.KS |
2000-02-08T00:00:00 | 5,340 | 5,480 | 5,310 | 5,430 | 58,460,000 | 0 | 0 | 005930.KS |
2000-02-09T00:00:00 | 5,560 | 5,720 | 5,480 | 5,720 | 51,050,000 | 0 | 0 | 005930.KS |
2000-02-10T00:00:00 | 5,660 | 5,880 | 5,600 | 5,760 | 61,845,000 | 0 | 0 | 005930.KS |
2000-02-11T00:00:00 | 5,960 | 5,960 | 5,680 | 5,700 | 34,660,000 | 0 | 0 | 005930.KS |
2000-02-14T00:00:00 | 5,600 | 5,660 | 5,340 | 5,380 | 44,140,000 | 0 | 0 | 005930.KS |
2000-02-15T00:00:00 | 5,380 | 5,420 | 5,140 | 5,200 | 38,315,000 | 0 | 0 | 005930.KS |
2000-02-16T00:00:00 | 5,180 | 5,200 | 4,780 | 5,000 | 73,115,000 | 0 | 0 | 005930.KS |
2000-02-17T00:00:00 | 4,940 | 5,100 | 4,910 | 5,080 | 65,185,000 | 0 | 0 | 005930.KS |
2000-02-18T00:00:00 | 5,370 | 5,630 | 5,160 | 5,300 | 108,750,000 | 0 | 0 | 005930.KS |
2000-02-21T00:00:00 | 5,200 | 5,260 | 5,030 | 5,070 | 26,485,000 | 0 | 0 | 005930.KS |
2000-02-22T00:00:00 | 5,000 | 5,240 | 5,000 | 5,120 | 24,180,000 | 0 | 0 | 005930.KS |
2000-02-23T00:00:00 | 5,220 | 5,260 | 5,100 | 5,140 | 27,720,000 | 0 | 0 | 005930.KS |
2000-02-24T00:00:00 | 5,120 | 5,240 | 5,060 | 5,070 | 26,075,000 | 0 | 0 | 005930.KS |
2000-02-25T00:00:00 | 5,080 | 5,150 | 4,980 | 5,120 | 27,875,000 | 0 | 0 | 005930.KS |
2000-02-28T00:00:00 | 5,000 | 5,050 | 4,800 | 4,800 | 30,140,000 | 0 | 0 | 005930.KS |
2000-02-29T00:00:00 | 4,900 | 5,140 | 4,840 | 5,120 | 51,820,000 | 0 | 0 | 005930.KS |
2000-03-01T00:00:00 | 5,120 | 5,120 | 5,120 | 5,120 | 0 | 0 | 0 | 005930.KS |
2000-03-02T00:00:00 | 5,880 | 5,880 | 5,520 | 5,880 | 117,750,000 | 0 | 0 | 005930.KS |
2000-03-03T00:00:00 | 6,200 | 6,250 | 5,880 | 6,000 | 140,990,000 | 0 | 0 | 005930.KS |
2000-03-06T00:00:00 | 6,000 | 6,050 | 5,600 | 5,640 | 39,150,000 | 0 | 0 | 005930.KS |
2000-03-07T00:00:00 | 5,600 | 5,640 | 5,480 | 5,620 | 30,070,000 | 0 | 0 | 005930.KS |
2000-03-08T00:00:00 | 5,520 | 6,000 | 5,500 | 5,920 | 32,460,000 | 0 | 0 | 005930.KS |
2000-03-09T00:00:00 | 5,970 | 5,980 | 5,620 | 5,620 | 55,890,000 | 0 | 0 | 005930.KS |
2000-03-10T00:00:00 | 5,790 | 5,800 | 5,520 | 5,540 | 28,605,000 | 0 | 0 | 005930.KS |
2000-03-13T00:00:00 | 5,480 | 5,490 | 5,160 | 5,180 | 32,215,000 | 0 | 0 | 005930.KS |
2000-03-14T00:00:00 | 5,170 | 5,380 | 5,160 | 5,210 | 30,060,000 | 0 | 0 | 005930.KS |
2000-03-15T00:00:00 | 5,200 | 5,400 | 5,120 | 5,400 | 46,105,000 | 0 | 0 | 005930.KS |
2000-03-16T00:00:00 | 5,480 | 5,520 | 5,360 | 5,400 | 28,795,000 | 0 | 0 | 005930.KS |
2000-03-17T00:00:00 | 5,540 | 5,560 | 5,400 | 5,480 | 24,080,000 | 0 | 0 | 005930.KS |
2000-03-20T00:00:00 | 5,600 | 5,710 | 5,530 | 5,660 | 26,365,000 | 0 | 0 | 005930.KS |
2000-03-21T00:00:00 | 5,700 | 5,940 | 5,610 | 5,880 | 44,925,000 | 0 | 0 | 005930.KS |
2000-03-22T00:00:00 | 5,960 | 6,300 | 5,880 | 6,200 | 86,975,000 | 0 | 0 | 005930.KS |
2000-03-23T00:00:00 | 6,480 | 6,580 | 6,200 | 6,200 | 64,950,000 | 0 | 0 | 005930.KS |
2000-03-24T00:00:00 | 6,320 | 7,120 | 6,180 | 6,800 | 90,260,000 | 0 | 0 | 005930.KS |
2000-03-27T00:00:00 | 6,960 | 7,040 | 6,700 | 6,800 | 67,730,000 | 0 | 0 | 005930.KS |
2000-03-28T00:00:00 | 6,900 | 7,260 | 6,820 | 7,030 | 74,425,000 | 0 | 0 | 005930.KS |
2000-03-29T00:00:00 | 7,030 | 7,680 | 6,980 | 7,660 | 78,090,000 | 0 | 0 | 005930.KS |
2000-03-30T00:00:00 | 7,520 | 7,560 | 7,050 | 7,050 | 74,645,000 | 0 | 0 | 005930.KS |
2000-03-31T00:00:00 | 6,800 | 7,070 | 6,650 | 6,700 | 63,855,000 | 0 | 0 | 005930.KS |
2000-04-03T00:00:00 | 6,920 | 7,320 | 6,860 | 7,100 | 56,805,000 | 0 | 0 | 005930.KS |
2000-04-04T00:00:00 | 7,000 | 7,290 | 6,660 | 6,800 | 58,340,000 | 0 | 0 | 005930.KS |
2000-04-05T00:00:00 | 6,800 | 6,800 | 6,800 | 6,800 | 0 | 0 | 0 | 005930.KS |
2000-04-06T00:00:00 | 6,860 | 6,960 | 6,680 | 6,680 | 47,235,000 | 0 | 0 | 005930.KS |
2000-04-07T00:00:00 | 6,860 | 7,260 | 6,780 | 7,200 | 42,355,000 | 0 | 0 | 005930.KS |
2000-04-10T00:00:00 | 7,500 | 7,500 | 7,200 | 7,300 | 35,885,000 | 0 | 0 | 005930.KS |
2000-04-11T00:00:00 | 7,200 | 7,200 | 6,950 | 7,100 | 29,075,000 | 0 | 0 | 005930.KS |
2000-04-12T00:00:00 | 6,960 | 7,030 | 6,860 | 6,910 | 35,250,000 | 0 | 0 | 005930.KS |
2000-04-13T00:00:00 | 6,910 | 6,910 | 6,910 | 6,910 | 0 | 0 | 0 | 005930.KS |
2000-04-14T00:00:00 | 6,600 | 6,680 | 6,260 | 6,260 | 62,365,000 | 0 | 0 | 005930.KS |
2000-04-17T00:00:00 | 5,420 | 5,750 | 5,340 | 5,520 | 78,050,000 | 0 | 0 | 005930.KS |
2000-04-18T00:00:00 | 6,200 | 6,240 | 5,860 | 6,040 | 73,730,000 | 0 | 0 | 005930.KS |
2000-04-19T00:00:00 | 6,300 | 6,460 | 5,860 | 6,000 | 60,615,000 | 0 | 0 | 005930.KS |
2000-04-20T00:00:00 | 5,960 | 6,160 | 5,920 | 6,020 | 37,335,000 | 0 | 0 | 005930.KS |
2000-04-21T00:00:00 | 6,060 | 6,180 | 5,970 | 6,050 | 26,425,000 | 0 | 0 | 005930.KS |
2000-04-24T00:00:00 | 5,970 | 6,030 | 5,760 | 5,800 | 27,830,000 | 0 | 0 | 005930.KS |
2000-04-25T00:00:00 | 5,620 | 5,760 | 5,520 | 5,640 | 34,900,000 | 0 | 0 | 005930.KS |
2000-04-26T00:00:00 | 5,820 | 5,860 | 5,600 | 5,600 | 39,290,000 | 0 | 0 | 005930.KS |
2000-04-27T00:00:00 | 5,520 | 5,700 | 5,400 | 5,400 | 54,110,000 | 0 | 0 | 005930.KS |
2000-04-28T00:00:00 | 5,500 | 6,100 | 5,460 | 6,000 | 75,530,000 | 0 | 0 | 005930.KS |
2000-05-01T00:00:00 | 6,000 | 6,000 | 6,000 | 6,000 | 0 | 0 | 0 | 005930.KS |
2000-05-02T00:00:00 | 6,200 | 6,530 | 6,120 | 6,280 | 72,335,000 | 0 | 0 | 005930.KS |
2000-05-03T00:00:00 | 6,240 | 6,260 | 6,090 | 6,180 | 26,585,000 | 0 | 0 | 005930.KS |
2000-05-04T00:00:00 | 6,220 | 6,360 | 6,140 | 6,180 | 26,100,000 | 0 | 0 | 005930.KS |
2000-05-05T00:00:00 | 6,180 | 6,180 | 6,180 | 6,180 | 0 | 0 | 0 | 005930.KS |
2000-05-08T00:00:00 | 6,400 | 6,700 | 6,300 | 6,560 | 52,695,000 | 0 | 0 | 005930.KS |
2000-05-09T00:00:00 | 6,560 | 6,560 | 6,560 | 6,560 | 0 | 0 | 0 | 005930.KS |
2000-05-10T00:00:00 | 6,320 | 6,390 | 6,270 | 6,350 | 27,620,000 | 0 | 0 | 005930.KS |
2000-05-11T00:00:00 | 6,350 | 6,350 | 6,350 | 6,350 | 0 | 0 | 0 | 005930.KS |
2000-05-12T00:00:00 | 6,420 | 6,440 | 6,160 | 6,160 | 47,170,000 | 0 | 0 | 005930.KS |
2000-05-15T00:00:00 | 6,290 | 6,530 | 6,220 | 6,440 | 47,120,000 | 0 | 0 | 005930.KS |
2000-05-16T00:00:00 | 6,510 | 6,800 | 6,510 | 6,800 | 39,620,000 | 0 | 0 | 005930.KS |
2000-05-17T00:00:00 | 7,000 | 7,340 | 6,920 | 6,920 | 76,235,000 | 0 | 0 | 005930.KS |
2000-05-18T00:00:00 | 6,740 | 7,000 | 6,680 | 6,800 | 36,580,000 | 0 | 0 | 005930.KS |
2000-05-19T00:00:00 | 6,740 | 6,900 | 6,600 | 6,900 | 41,450,000 | 0 | 0 | 005930.KS |
2000-05-22T00:00:00 | 6,720 | 6,830 | 6,620 | 6,670 | 36,385,000 | 0 | 0 | 005930.KS |
2000-05-23T00:00:00 | 6,500 | 6,700 | 6,350 | 6,380 | 41,290,000 | 0 | 0 | 005930.KS |
2000-05-24T00:00:00 | 6,160 | 6,370 | 5,920 | 6,200 | 72,150,000 | 0 | 0 | 005930.KS |
2000-05-25T00:00:00 | 6,330 | 6,380 | 5,930 | 6,000 | 85,965,000 | 0 | 0 | 005930.KS |
2000-05-26T00:00:00 | 5,900 | 5,990 | 5,600 | 5,600 | 67,100,000 | 0 | 0 | 005930.KS |
2000-05-29T00:00:00 | 5,260 | 5,680 | 5,240 | 5,460 | 67,130,000 | 0 | 0 | 005930.KS |
2000-05-30T00:00:00 | 5,460 | 5,460 | 5,460 | 5,460 | 0 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.