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 |
|---|---|---|---|---|---|---|---|---|
2000-10-18T00:00:00 | 2,540 | 2,760 | 2,420 | 2,730 | 164,215,000 | 0 | 0 | 005930.KS |
2000-10-19T00:00:00 | 2,730 | 3,050 | 2,690 | 2,900 | 137,720,000 | 0 | 0 | 005930.KS |
2000-10-20T00:00:00 | 3,240 | 3,330 | 3,190 | 3,330 | 118,825,000 | 0 | 0 | 005930.KS |
2000-10-23T00:00:00 | 3,490 | 3,520 | 3,160 | 3,200 | 139,960,000 | 0 | 0 | 005930.KS |
2000-10-24T00:00:00 | 3,180 | 3,420 | 3,100 | 3,340 | 97,115,000 | 0 | 0 | 005930.KS |
2000-10-25T00:00:00 | 3,200 | 3,260 | 3,130 | 3,210 | 68,730,000 | 0 | 0 | 005930.KS |
2000-10-26T00:00:00 | 2,930 | 3,030 | 2,740 | 2,890 | 133,290,000 | 0 | 0 | 005930.KS |
2000-10-27T00:00:00 | 2,890 | 2,890 | 2,890 | 2,890 | 0 | 0 | 0 | 005930.KS |
2000-10-30T00:00:00 | 2,800 | 2,880 | 2,720 | 2,750 | 36,830,000 | 0 | 0 | 005930.KS |
2000-10-31T00:00:00 | 2,750 | 2,850 | 2,630 | 2,850 | 63,190,000 | 0 | 0 | 005930.KS |
2000-11-01T00:00:00 | 3,000 | 3,270 | 2,960 | 3,260 | 94,165,000 | 0 | 0 | 005930.KS |
2000-11-02T00:00:00 | 3,200 | 3,430 | 3,170 | 3,320 | 123,180,000 | 0 | 0 | 005930.KS |
2000-11-03T00:00:00 | 3,420 | 3,470 | 3,370 | 3,440 | 80,420,000 | 0 | 0 | 005930.KS |
2000-11-06T00:00:00 | 3,460 | 3,670 | 3,380 | 3,510 | 71,865,000 | 0 | 0 | 005930.KS |
2000-11-07T00:00:00 | 3,460 | 3,550 | 3,380 | 3,440 | 53,740,000 | 0 | 0 | 005930.KS |
2000-11-08T00:00:00 | 3,400 | 3,460 | 3,280 | 3,410 | 58,215,000 | 0 | 0 | 005930.KS |
2000-11-09T00:00:00 | 3,300 | 3,430 | 3,260 | 3,400 | 52,305,000 | 0 | 0 | 005930.KS |
2000-11-10T00:00:00 | 3,360 | 3,440 | 3,320 | 3,380 | 35,140,000 | 0 | 0 | 005930.KS |
2000-11-13T00:00:00 | 3,220 | 3,260 | 3,100 | 3,150 | 51,070,000 | 0 | 0 | 005930.KS |
2000-11-14T00:00:00 | 3,210 | 3,320 | 3,210 | 3,290 | 31,755,000 | 0 | 0 | 005930.KS |
2000-11-15T00:00:00 | 3,450 | 3,460 | 3,320 | 3,390 | 55,720,000 | 0 | 0 | 005930.KS |
2000-11-16T00:00:00 | 3,400 | 3,420 | 3,250 | 3,280 | 37,420,000 | 0 | 0 | 005930.KS |
2000-11-17T00:00:00 | 3,180 | 3,230 | 3,150 | 3,220 | 36,225,000 | 0 | 0 | 005930.KS |
2000-11-20T00:00:00 | 3,160 | 3,210 | 3,100 | 3,100 | 26,795,000 | 0 | 0 | 005930.KS |
2000-11-21T00:00:00 | 3,080 | 3,170 | 2,970 | 3,160 | 51,620,000 | 0 | 0 | 005930.KS |
2000-11-22T00:00:00 | 3,100 | 3,220 | 3,080 | 3,140 | 37,710,000 | 0 | 0 | 005930.KS |
2000-11-23T00:00:00 | 3,140 | 3,260 | 3,140 | 3,210 | 44,645,000 | 0 | 0 | 005930.KS |
2000-11-24T00:00:00 | 3,310 | 3,400 | 3,270 | 3,400 | 45,530,000 | 0 | 0 | 005930.KS |
2000-11-27T00:00:00 | 3,600 | 3,800 | 3,570 | 3,780 | 100,220,000 | 0 | 0 | 005930.KS |
2000-11-28T00:00:00 | 3,650 | 3,650 | 3,500 | 3,520 | 59,770,000 | 0 | 0 | 005930.KS |
2000-11-29T00:00:00 | 3,300 | 3,350 | 3,200 | 3,220 | 54,300,000 | 0 | 0 | 005930.KS |
2000-11-30T00:00:00 | 3,220 | 3,290 | 3,150 | 3,240 | 63,315,000 | 0 | 0 | 005930.KS |
2000-12-01T00:00:00 | 3,080 | 3,220 | 3,040 | 3,180 | 96,425,000 | 0 | 0 | 005930.KS |
2000-12-04T00:00:00 | 3,220 | 3,250 | 3,080 | 3,100 | 51,875,000 | 0 | 0 | 005930.KS |
2000-12-05T00:00:00 | 3,160 | 3,250 | 3,120 | 3,240 | 58,400,000 | 0 | 0 | 005930.KS |
2000-12-06T00:00:00 | 3,410 | 3,430 | 3,210 | 3,210 | 95,890,000 | 0 | 0 | 005930.KS |
2000-12-07T00:00:00 | 3,210 | 3,260 | 3,160 | 3,260 | 43,020,000 | 0 | 0 | 005930.KS |
2000-12-08T00:00:00 | 3,260 | 3,390 | 3,260 | 3,370 | 47,575,000 | 0 | 0 | 005930.KS |
2000-12-11T00:00:00 | 3,480 | 3,630 | 3,480 | 3,580 | 70,575,000 | 0 | 0 | 005930.KS |
2000-12-12T00:00:00 | 3,580 | 3,650 | 3,500 | 3,500 | 73,745,000 | 0 | 0 | 005930.KS |
2000-12-13T00:00:00 | 3,500 | 3,780 | 3,500 | 3,780 | 84,140,000 | 0 | 0 | 005930.KS |
2000-12-14T00:00:00 | 3,620 | 3,680 | 3,560 | 3,620 | 66,965,000 | 0 | 0 | 005930.KS |
2000-12-15T00:00:00 | 3,620 | 3,640 | 3,480 | 3,490 | 52,960,000 | 0 | 0 | 005930.KS |
2000-12-18T00:00:00 | 3,500 | 3,590 | 3,490 | 3,560 | 34,350,000 | 0 | 0 | 005930.KS |
2000-12-19T00:00:00 | 3,560 | 3,570 | 3,510 | 3,530 | 25,445,000 | 0 | 0 | 005930.KS |
2000-12-20T00:00:00 | 3,420 | 3,450 | 3,320 | 3,340 | 53,675,000 | 0 | 0 | 005930.KS |
2000-12-21T00:00:00 | 3,120 | 3,300 | 3,070 | 3,240 | 76,625,000 | 0 | 0 | 005930.KS |
2000-12-22T00:00:00 | 3,240 | 3,300 | 3,130 | 3,140 | 63,760,000 | 0 | 0 | 005930.KS |
2000-12-25T00:00:00 | 3,140 | 3,140 | 3,140 | 3,140 | 0 | 0 | 0 | 005930.KS |
2000-12-26T00:00:00 | 3,230 | 3,240 | 3,160 | 3,160 | 60,430,000 | 0 | 0 | 005930.KS |
2000-12-27T00:00:00 | 3,160 | 3,160 | 3,160 | 3,160 | 0 | 0 | 0 | 005930.KS |
2000-12-28T00:00:00 | 3,160 | 3,160 | 3,160 | 3,160 | 0 | 0 | 0 | 005930.KS |
2000-12-29T00:00:00 | 3,160 | 3,160 | 3,160 | 3,160 | 0 | 0 | 0 | 005930.KS |
2001-01-01T00:00:00 | 3,160 | 3,160 | 3,160 | 3,160 | 0 | 0 | 0 | 005930.KS |
2001-01-02T00:00:00 | 3,160 | 3,380 | 3,140 | 3,350 | 39,455,000 | 0 | 0 | 005930.KS |
2001-01-03T00:00:00 | 3,230 | 3,420 | 3,220 | 3,370 | 37,855,000 | 0 | 0 | 005930.KS |
2001-01-04T00:00:00 | 3,790 | 3,870 | 3,660 | 3,780 | 119,910,000 | 0 | 0 | 005930.KS |
2001-01-05T00:00:00 | 3,760 | 3,920 | 3,700 | 3,900 | 78,135,000 | 0 | 0 | 005930.KS |
2001-01-08T00:00:00 | 3,820 | 3,910 | 3,780 | 3,880 | 42,295,000 | 0 | 0 | 005930.KS |
2001-01-09T00:00:00 | 3,830 | 3,860 | 3,710 | 3,840 | 46,280,000 | 0 | 0 | 005930.KS |
2001-01-10T00:00:00 | 3,780 | 3,810 | 3,700 | 3,710 | 41,235,000 | 0 | 0 | 005930.KS |
2001-01-11T00:00:00 | 3,790 | 3,790 | 3,640 | 3,640 | 31,410,000 | 0 | 0 | 005930.KS |
2001-01-12T00:00:00 | 3,800 | 3,890 | 3,770 | 3,840 | 52,900,000 | 0 | 0 | 005930.KS |
2001-01-15T00:00:00 | 3,860 | 4,020 | 3,840 | 3,920 | 51,460,000 | 0 | 0 | 005930.KS |
2001-01-16T00:00:00 | 3,960 | 4,200 | 3,850 | 4,140 | 52,065,000 | 0 | 0 | 005930.KS |
2001-01-17T00:00:00 | 4,060 | 4,240 | 4,060 | 4,220 | 52,570,000 | 0 | 0 | 005930.KS |
2001-01-18T00:00:00 | 4,240 | 4,530 | 4,240 | 4,400 | 57,685,000 | 0 | 0 | 005930.KS |
2001-01-19T00:00:00 | 4,700 | 4,700 | 4,520 | 4,600 | 54,245,000 | 0 | 0 | 005930.KS |
2001-01-22T00:00:00 | 4,600 | 4,600 | 4,470 | 4,550 | 42,250,000 | 0 | 0 | 005930.KS |
2001-01-23T00:00:00 | 4,550 | 4,550 | 4,550 | 4,550 | 0 | 0 | 0 | 005930.KS |
2001-01-24T00:00:00 | 4,550 | 4,550 | 4,550 | 4,550 | 0 | 0 | 0 | 005930.KS |
2001-01-25T00:00:00 | 4,550 | 4,550 | 4,550 | 4,550 | 0 | 0 | 0 | 005930.KS |
2001-01-26T00:00:00 | 4,450 | 4,480 | 3,970 | 3,980 | 91,025,000 | 0 | 0 | 005930.KS |
2001-01-29T00:00:00 | 4,000 | 4,100 | 3,960 | 4,020 | 47,245,000 | 0 | 0 | 005930.KS |
2001-01-30T00:00:00 | 4,100 | 4,170 | 4,070 | 4,110 | 39,350,000 | 0 | 0 | 005930.KS |
2001-01-31T00:00:00 | 4,090 | 4,400 | 4,090 | 4,400 | 53,045,000 | 0 | 0 | 005930.KS |
2001-02-01T00:00:00 | 4,270 | 4,420 | 4,190 | 4,270 | 39,730,000 | 0 | 0 | 005930.KS |
2001-02-02T00:00:00 | 4,290 | 4,390 | 4,220 | 4,290 | 27,330,000 | 0 | 0 | 005930.KS |
2001-02-05T00:00:00 | 4,170 | 4,200 | 3,990 | 4,030 | 47,135,000 | 0 | 0 | 005930.KS |
2001-02-06T00:00:00 | 3,980 | 4,020 | 3,910 | 4,010 | 31,545,000 | 0 | 0 | 005930.KS |
2001-02-07T00:00:00 | 3,960 | 3,990 | 3,900 | 3,900 | 23,130,000 | 0 | 0 | 005930.KS |
2001-02-08T00:00:00 | 3,920 | 4,060 | 3,890 | 4,060 | 34,685,000 | 0 | 0 | 005930.KS |
2001-02-09T00:00:00 | 4,040 | 4,100 | 3,980 | 4,070 | 25,230,000 | 0 | 0 | 005930.KS |
2001-02-12T00:00:00 | 3,840 | 4,050 | 3,840 | 3,970 | 36,110,000 | 0 | 0 | 005930.KS |
2001-02-13T00:00:00 | 4,040 | 4,100 | 3,970 | 3,980 | 22,295,000 | 0 | 0 | 005930.KS |
2001-02-14T00:00:00 | 3,920 | 4,040 | 3,900 | 3,980 | 19,710,000 | 0 | 0 | 005930.KS |
2001-02-15T00:00:00 | 4,200 | 4,210 | 4,100 | 4,130 | 34,930,000 | 0 | 0 | 005930.KS |
2001-02-16T00:00:00 | 4,150 | 4,310 | 4,130 | 4,250 | 46,375,000 | 0 | 0 | 005930.KS |
2001-02-19T00:00:00 | 4,180 | 4,210 | 4,100 | 4,190 | 22,880,000 | 0 | 0 | 005930.KS |
2001-02-20T00:00:00 | 4,190 | 4,280 | 4,180 | 4,240 | 18,175,000 | 0 | 0 | 005930.KS |
2001-02-21T00:00:00 | 4,160 | 4,200 | 4,140 | 4,160 | 19,500,000 | 0 | 0 | 005930.KS |
2001-02-22T00:00:00 | 4,080 | 4,100 | 3,940 | 4,010 | 43,605,000 | 0 | 0 | 005930.KS |
2001-02-23T00:00:00 | 3,920 | 3,970 | 3,830 | 3,840 | 76,855,000 | 0 | 0 | 005930.KS |
2001-02-26T00:00:00 | 3,850 | 3,860 | 3,780 | 3,840 | 35,665,000 | 0 | 0 | 005930.KS |
2001-02-27T00:00:00 | 3,840 | 3,940 | 3,790 | 3,790 | 38,695,000 | 0 | 0 | 005930.KS |
2001-02-28T00:00:00 | 3,700 | 3,780 | 3,700 | 3,740 | 28,715,000 | 0 | 0 | 005930.KS |
2001-03-01T00:00:00 | 3,740 | 3,740 | 3,740 | 3,740 | 0 | 0 | 0 | 005930.KS |
2001-03-02T00:00:00 | 3,700 | 3,700 | 3,580 | 3,610 | 44,500,000 | 0 | 0 | 005930.KS |
2001-03-05T00:00:00 | 3,530 | 3,720 | 3,530 | 3,720 | 24,620,000 | 0 | 0 | 005930.KS |
2001-03-06T00:00:00 | 3,820 | 3,850 | 3,760 | 3,800 | 25,500,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.