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 |
|---|---|---|---|---|---|---|---|---|
2000-05-31T00:00:00 | 6,000 | 6,290 | 5,960 | 6,160 | 83,935,000 | 0 | 0 | 005930.KS |
2000-06-01T00:00:00 | 6,200 | 6,410 | 6,120 | 6,300 | 50,230,000 | 0 | 0 | 005930.KS |
2000-06-02T00:00:00 | 6,690 | 6,900 | 6,510 | 6,620 | 84,385,000 | 0 | 0 | 005930.KS |
2000-06-05T00:00:00 | 6,920 | 6,980 | 6,680 | 6,740 | 48,010,000 | 0 | 0 | 005930.KS |
2000-06-06T00:00:00 | 6,740 | 6,740 | 6,740 | 6,740 | 0 | 0 | 0 | 005930.KS |
2000-06-07T00:00:00 | 6,600 | 6,980 | 6,510 | 6,800 | 53,365,000 | 0 | 0 | 005930.KS |
2000-06-08T00:00:00 | 6,660 | 6,960 | 6,530 | 6,530 | 58,550,000 | 0 | 0 | 005930.KS |
2000-06-09T00:00:00 | 6,600 | 7,040 | 6,530 | 7,020 | 63,860,000 | 0 | 0 | 005930.KS |
2000-06-12T00:00:00 | 7,200 | 7,280 | 7,030 | 7,190 | 49,515,000 | 0 | 0 | 005930.KS |
2000-06-13T00:00:00 | 7,060 | 7,100 | 6,870 | 7,060 | 42,495,000 | 0 | 0 | 005930.KS |
2000-06-14T00:00:00 | 7,230 | 7,640 | 7,090 | 7,640 | 63,020,000 | 0 | 0 | 005930.KS |
2000-06-15T00:00:00 | 7,560 | 7,560 | 7,000 | 7,000 | 61,225,000 | 0 | 0 | 005930.KS |
2000-06-16T00:00:00 | 6,900 | 6,960 | 6,710 | 6,740 | 66,455,000 | 0 | 0 | 005930.KS |
2000-06-19T00:00:00 | 6,600 | 6,950 | 6,550 | 6,700 | 53,560,000 | 0 | 0 | 005930.KS |
2000-06-20T00:00:00 | 6,940 | 7,180 | 6,830 | 7,140 | 59,790,000 | 0 | 0 | 005930.KS |
2000-06-21T00:00:00 | 7,300 | 7,380 | 7,070 | 7,080 | 37,585,000 | 0 | 0 | 005930.KS |
2000-06-22T00:00:00 | 7,240 | 7,270 | 6,960 | 7,040 | 33,635,000 | 0 | 0 | 005930.KS |
2000-06-23T00:00:00 | 6,980 | 7,010 | 6,860 | 7,000 | 29,215,000 | 0 | 0 | 005930.KS |
2000-06-26T00:00:00 | 7,100 | 7,360 | 6,990 | 7,210 | 39,980,000 | 0 | 0 | 005930.KS |
2000-06-27T00:00:00 | 7,320 | 7,440 | 7,190 | 7,310 | 45,535,000 | 0 | 0 | 005930.KS |
2000-06-28T00:00:00 | 7,220 | 7,540 | 7,220 | 7,520 | 47,295,000 | 0 | 0 | 005930.KS |
2000-06-29T00:00:00 | 7,600 | 7,740 | 7,380 | 7,490 | 61,120,000 | 0 | 0 | 005930.KS |
2000-06-30T00:00:00 | 7,440 | 7,540 | 7,290 | 7,380 | 35,250,000 | 0 | 0 | 005930.KS |
2000-07-03T00:00:00 | 7,440 | 7,550 | 7,420 | 7,500 | 25,975,000 | 0 | 0 | 005930.KS |
2000-07-04T00:00:00 | 7,600 | 7,620 | 7,350 | 7,350 | 32,810,000 | 0 | 0 | 005930.KS |
2000-07-05T00:00:00 | 7,390 | 7,520 | 7,350 | 7,430 | 24,895,000 | 0 | 0 | 005930.KS |
2000-07-06T00:00:00 | 7,240 | 7,350 | 7,180 | 7,300 | 60,340,000 | 0 | 0 | 005930.KS |
2000-07-07T00:00:00 | 7,340 | 7,460 | 7,230 | 7,360 | 40,580,000 | 0 | 0 | 005930.KS |
2000-07-10T00:00:00 | 7,440 | 7,630 | 7,410 | 7,600 | 42,505,000 | 0 | 0 | 005930.KS |
2000-07-11T00:00:00 | 7,580 | 7,740 | 7,450 | 7,450 | 34,945,000 | 0 | 0 | 005930.KS |
2000-07-12T00:00:00 | 7,520 | 7,660 | 7,460 | 7,640 | 40,140,000 | 0 | 0 | 005930.KS |
2000-07-13T00:00:00 | 7,700 | 7,880 | 7,570 | 7,760 | 48,805,000 | 0 | 0 | 005930.KS |
2000-07-14T00:00:00 | 7,780 | 7,840 | 7,540 | 7,550 | 30,425,000 | 0 | 0 | 005930.KS |
2000-07-17T00:00:00 | 7,550 | 7,550 | 7,550 | 7,550 | 0 | 0 | 0 | 005930.KS |
2000-07-18T00:00:00 | 7,550 | 7,620 | 7,440 | 7,460 | 19,605,000 | 0 | 0 | 005930.KS |
2000-07-19T00:00:00 | 7,550 | 7,620 | 7,440 | 7,460 | 19,605,000 | 0 | 0 | 005930.KS |
2000-07-20T00:00:00 | 7,060 | 7,110 | 6,840 | 6,900 | 40,315,000 | 0 | 0 | 005930.KS |
2000-07-21T00:00:00 | 6,960 | 7,050 | 6,760 | 6,920 | 48,395,000 | 0 | 0 | 005930.KS |
2000-07-24T00:00:00 | 6,640 | 6,740 | 6,360 | 6,380 | 49,015,000 | 0 | 0 | 005930.KS |
2000-07-25T00:00:00 | 6,310 | 6,400 | 6,120 | 6,280 | 56,735,000 | 0 | 0 | 005930.KS |
2000-07-26T00:00:00 | 6,400 | 6,580 | 6,360 | 6,550 | 54,745,000 | 0 | 0 | 005930.KS |
2000-07-27T00:00:00 | 6,220 | 6,360 | 6,100 | 6,230 | 43,540,000 | 0 | 0 | 005930.KS |
2000-07-28T00:00:00 | 5,800 | 5,910 | 5,710 | 5,730 | 83,035,000 | 0 | 0 | 005930.KS |
2000-07-31T00:00:00 | 5,730 | 5,910 | 5,550 | 5,900 | 46,615,000 | 0 | 0 | 005930.KS |
2000-08-01T00:00:00 | 5,960 | 6,270 | 5,870 | 6,220 | 53,120,000 | 0 | 0 | 005930.KS |
2000-08-02T00:00:00 | 6,100 | 6,170 | 5,930 | 6,070 | 37,190,000 | 0 | 0 | 005930.KS |
2000-08-03T00:00:00 | 6,180 | 6,180 | 5,970 | 6,030 | 27,815,000 | 0 | 0 | 005930.KS |
2000-08-04T00:00:00 | 5,930 | 6,010 | 5,850 | 5,920 | 23,605,000 | 0 | 0 | 005930.KS |
2000-08-07T00:00:00 | 5,740 | 5,770 | 5,580 | 5,580 | 28,765,000 | 0 | 0 | 005930.KS |
2000-08-08T00:00:00 | 5,660 | 5,750 | 5,570 | 5,580 | 33,475,000 | 0 | 0 | 005930.KS |
2000-08-09T00:00:00 | 5,680 | 6,040 | 5,680 | 6,000 | 39,570,000 | 0 | 0 | 005930.KS |
2000-08-10T00:00:00 | 6,000 | 6,160 | 5,860 | 6,160 | 40,830,000 | 0 | 0 | 005930.KS |
2000-08-11T00:00:00 | 6,000 | 6,070 | 5,880 | 5,960 | 33,840,000 | 0 | 0 | 005930.KS |
2000-08-14T00:00:00 | 6,060 | 6,160 | 6,000 | 6,020 | 23,730,000 | 0 | 0 | 005930.KS |
2000-08-15T00:00:00 | 6,020 | 6,020 | 6,020 | 6,020 | 0 | 0 | 0 | 005930.KS |
2000-08-16T00:00:00 | 6,500 | 6,530 | 6,330 | 6,420 | 51,915,000 | 0 | 0 | 005930.KS |
2000-08-17T00:00:00 | 6,480 | 6,560 | 6,340 | 6,440 | 36,345,000 | 0 | 0 | 005930.KS |
2000-08-18T00:00:00 | 6,500 | 6,520 | 6,200 | 6,200 | 21,370,000 | 0 | 0 | 005930.KS |
2000-08-21T00:00:00 | 6,200 | 6,340 | 6,190 | 6,270 | 20,950,000 | 0 | 0 | 005930.KS |
2000-08-22T00:00:00 | 6,260 | 6,470 | 6,240 | 6,460 | 27,710,000 | 0 | 0 | 005930.KS |
2000-08-23T00:00:00 | 6,450 | 6,450 | 6,160 | 6,190 | 27,905,000 | 0 | 0 | 005930.KS |
2000-08-24T00:00:00 | 6,260 | 6,300 | 6,100 | 6,220 | 31,700,000 | 0 | 0 | 005930.KS |
2000-08-25T00:00:00 | 6,180 | 6,400 | 6,110 | 6,400 | 21,960,000 | 0 | 0 | 005930.KS |
2000-08-28T00:00:00 | 6,340 | 6,380 | 6,260 | 6,330 | 17,630,000 | 0 | 0 | 005930.KS |
2000-08-29T00:00:00 | 6,320 | 6,380 | 6,160 | 6,220 | 16,765,000 | 0 | 0 | 005930.KS |
2000-08-30T00:00:00 | 6,140 | 6,190 | 6,020 | 6,030 | 23,735,000 | 0 | 0 | 005930.KS |
2000-08-31T00:00:00 | 5,900 | 5,900 | 5,380 | 5,470 | 114,120,000 | 0 | 0 | 005930.KS |
2000-09-01T00:00:00 | 5,540 | 5,600 | 5,420 | 5,540 | 49,955,000 | 0 | 0 | 005930.KS |
2000-09-04T00:00:00 | 5,440 | 5,550 | 5,310 | 5,340 | 28,625,000 | 0 | 0 | 005930.KS |
2000-09-05T00:00:00 | 5,260 | 5,340 | 5,030 | 5,150 | 79,765,000 | 0 | 0 | 005930.KS |
2000-09-06T00:00:00 | 5,200 | 5,280 | 5,090 | 5,150 | 53,120,000 | 0 | 0 | 005930.KS |
2000-09-07T00:00:00 | 4,940 | 4,980 | 4,760 | 4,790 | 83,905,000 | 0 | 0 | 005930.KS |
2000-09-08T00:00:00 | 4,900 | 4,930 | 4,790 | 4,880 | 57,170,000 | 0 | 0 | 005930.KS |
2000-09-11T00:00:00 | 4,880 | 4,880 | 4,880 | 4,880 | 0 | 0 | 0 | 005930.KS |
2000-09-12T00:00:00 | 4,880 | 4,880 | 4,880 | 4,880 | 0 | 0 | 0 | 005930.KS |
2000-09-13T00:00:00 | 4,880 | 4,880 | 4,880 | 4,880 | 0 | 0 | 0 | 005930.KS |
2000-09-14T00:00:00 | 4,600 | 4,710 | 4,440 | 4,710 | 106,130,000 | 0 | 0 | 005930.KS |
2000-09-15T00:00:00 | 4,500 | 4,620 | 4,300 | 4,350 | 82,695,000 | 0 | 0 | 005930.KS |
2000-09-18T00:00:00 | 4,010 | 4,120 | 3,700 | 3,970 | 146,305,000 | 0 | 0 | 005930.KS |
2000-09-19T00:00:00 | 3,990 | 4,370 | 3,900 | 4,160 | 100,525,000 | 0 | 0 | 005930.KS |
2000-09-20T00:00:00 | 4,600 | 4,660 | 4,460 | 4,600 | 103,410,000 | 0 | 0 | 005930.KS |
2000-09-21T00:00:00 | 4,590 | 4,660 | 4,320 | 4,400 | 65,445,000 | 0 | 0 | 005930.KS |
2000-09-22T00:00:00 | 3,840 | 4,050 | 3,780 | 3,800 | 103,265,000 | 0 | 0 | 005930.KS |
2000-09-25T00:00:00 | 3,880 | 4,110 | 3,840 | 4,090 | 65,985,000 | 0 | 0 | 005930.KS |
2000-09-26T00:00:00 | 3,900 | 4,040 | 3,900 | 4,000 | 58,430,000 | 0 | 0 | 005930.KS |
2000-09-27T00:00:00 | 4,000 | 4,100 | 3,960 | 4,030 | 69,795,000 | 0 | 0 | 005930.KS |
2000-09-28T00:00:00 | 4,100 | 4,190 | 4,030 | 4,060 | 52,470,000 | 0 | 0 | 005930.KS |
2000-09-29T00:00:00 | 4,120 | 4,120 | 3,940 | 4,040 | 57,535,000 | 0 | 0 | 005930.KS |
2000-10-02T00:00:00 | 3,840 | 3,880 | 3,760 | 3,810 | 41,120,000 | 0 | 0 | 005930.KS |
2000-10-03T00:00:00 | 3,810 | 3,810 | 3,810 | 3,810 | 0 | 0 | 0 | 005930.KS |
2000-10-04T00:00:00 | 3,700 | 3,950 | 3,590 | 3,890 | 82,635,000 | 0 | 0 | 005930.KS |
2000-10-05T00:00:00 | 4,020 | 4,080 | 3,940 | 3,940 | 62,745,000 | 0 | 0 | 005930.KS |
2000-10-06T00:00:00 | 3,800 | 3,900 | 3,760 | 3,900 | 54,935,000 | 0 | 0 | 005930.KS |
2000-10-09T00:00:00 | 3,820 | 3,840 | 3,680 | 3,690 | 63,195,000 | 0 | 0 | 005930.KS |
2000-10-10T00:00:00 | 3,700 | 3,810 | 3,590 | 3,660 | 62,145,000 | 0 | 0 | 005930.KS |
2000-10-11T00:00:00 | 3,450 | 3,460 | 3,210 | 3,220 | 103,605,000 | 0 | 0 | 005930.KS |
2000-10-12T00:00:00 | 3,140 | 3,280 | 3,140 | 3,140 | 79,535,000 | 0 | 0 | 005930.KS |
2000-10-13T00:00:00 | 3,000 | 3,090 | 2,830 | 3,030 | 115,295,000 | 0 | 0 | 005930.KS |
2000-10-16T00:00:00 | 3,030 | 3,030 | 3,030 | 3,030 | 0 | 0 | 0 | 005930.KS |
2000-10-17T00:00:00 | 2,980 | 3,080 | 2,730 | 2,740 | 65,300,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.