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 |
|---|---|---|---|---|---|---|---|---|
2001-03-07T00:00:00 | 3,960 | 4,010 | 3,900 | 4,000 | 52,640,000 | 0 | 0 | 005930.KS |
2001-03-08T00:00:00 | 3,950 | 4,010 | 3,910 | 4,010 | 31,360,000 | 0 | 0 | 005930.KS |
2001-03-09T00:00:00 | 3,940 | 3,940 | 3,820 | 3,840 | 30,800,000 | 0 | 0 | 005930.KS |
2001-03-12T00:00:00 | 3,700 | 3,760 | 3,650 | 3,670 | 38,610,000 | 0 | 0 | 005930.KS |
2001-03-13T00:00:00 | 3,570 | 3,650 | 3,540 | 3,640 | 33,815,000 | 0 | 0 | 005930.KS |
2001-03-14T00:00:00 | 3,640 | 3,640 | 3,640 | 3,640 | 0 | 0 | 0 | 005930.KS |
2001-03-15T00:00:00 | 3,790 | 3,930 | 3,760 | 3,920 | 29,370,000 | 0 | 0 | 005930.KS |
2001-03-16T00:00:00 | 3,880 | 3,920 | 3,830 | 3,890 | 23,315,000 | 0 | 0 | 005930.KS |
2001-03-19T00:00:00 | 3,810 | 3,880 | 3,770 | 3,800 | 24,865,000 | 0 | 0 | 005930.KS |
2001-03-20T00:00:00 | 3,900 | 3,920 | 3,820 | 3,820 | 21,455,000 | 0 | 0 | 005930.KS |
2001-03-21T00:00:00 | 3,720 | 3,900 | 3,700 | 3,870 | 40,550,000 | 0 | 0 | 005930.KS |
2001-03-22T00:00:00 | 3,980 | 3,990 | 3,920 | 3,980 | 37,465,000 | 0 | 0 | 005930.KS |
2001-03-23T00:00:00 | 4,090 | 4,370 | 4,080 | 4,300 | 91,755,000 | 0 | 0 | 005930.KS |
2001-03-26T00:00:00 | 4,400 | 4,430 | 4,340 | 4,340 | 42,870,000 | 0 | 0 | 005930.KS |
2001-03-27T00:00:00 | 4,300 | 4,310 | 4,120 | 4,150 | 31,345,000 | 0 | 0 | 005930.KS |
2001-03-28T00:00:00 | 4,260 | 4,260 | 4,150 | 4,150 | 26,075,000 | 0 | 0 | 005930.KS |
2001-03-29T00:00:00 | 4,090 | 4,180 | 4,040 | 4,090 | 29,920,000 | 0 | 0 | 005930.KS |
2001-03-30T00:00:00 | 4,110 | 4,170 | 4,040 | 4,160 | 30,100,000 | 0 | 0 | 005930.KS |
2001-04-02T00:00:00 | 4,040 | 4,100 | 3,960 | 3,990 | 39,140,000 | 0 | 0 | 005930.KS |
2001-04-03T00:00:00 | 3,810 | 3,870 | 3,790 | 3,800 | 46,070,000 | 0 | 0 | 005930.KS |
2001-04-04T00:00:00 | 3,700 | 3,740 | 3,630 | 3,660 | 62,280,000 | 0 | 0 | 005930.KS |
2001-04-05T00:00:00 | 3,660 | 3,660 | 3,660 | 3,660 | 0 | 0 | 0 | 005930.KS |
2001-04-06T00:00:00 | 3,960 | 3,960 | 3,780 | 3,840 | 85,290,000 | 0 | 0 | 005930.KS |
2001-04-09T00:00:00 | 3,790 | 3,810 | 3,710 | 3,710 | 25,840,000 | 0 | 0 | 005930.KS |
2001-04-10T00:00:00 | 3,710 | 3,740 | 3,610 | 3,640 | 39,175,000 | 0 | 0 | 005930.KS |
2001-04-11T00:00:00 | 3,780 | 3,800 | 3,720 | 3,720 | 44,515,000 | 0 | 0 | 005930.KS |
2001-04-12T00:00:00 | 3,940 | 4,090 | 3,900 | 4,010 | 73,660,000 | 0 | 0 | 005930.KS |
2001-04-13T00:00:00 | 4,100 | 4,150 | 4,030 | 4,060 | 38,840,000 | 0 | 0 | 005930.KS |
2001-04-16T00:00:00 | 4,060 | 4,080 | 3,940 | 3,940 | 10,200,000 | 0 | 0 | 005930.KS |
2001-04-17T00:00:00 | 3,920 | 4,020 | 3,850 | 3,970 | 16,815,000 | 0 | 0 | 005930.KS |
2001-04-18T00:00:00 | 4,110 | 4,280 | 4,070 | 4,280 | 47,790,000 | 0 | 0 | 005930.KS |
2001-04-19T00:00:00 | 4,620 | 4,920 | 4,580 | 4,700 | 131,305,000 | 0 | 0 | 005930.KS |
2001-04-20T00:00:00 | 4,720 | 4,780 | 4,490 | 4,490 | 44,905,000 | 0 | 0 | 005930.KS |
2001-04-23T00:00:00 | 4,490 | 4,610 | 4,470 | 4,540 | 31,785,000 | 0 | 0 | 005930.KS |
2001-04-24T00:00:00 | 4,410 | 4,420 | 4,330 | 4,400 | 31,185,000 | 0 | 0 | 005930.KS |
2001-04-25T00:00:00 | 4,340 | 4,520 | 4,320 | 4,520 | 26,345,000 | 0 | 0 | 005930.KS |
2001-04-26T00:00:00 | 4,340 | 4,520 | 4,320 | 4,520 | 26,345,000 | 0 | 0 | 005930.KS |
2001-04-27T00:00:00 | 4,410 | 4,450 | 4,310 | 4,340 | 21,695,000 | 0 | 0 | 005930.KS |
2001-04-30T00:00:00 | 4,460 | 4,620 | 4,410 | 4,580 | 38,225,000 | 0 | 0 | 005930.KS |
2001-05-01T00:00:00 | 4,580 | 4,580 | 4,580 | 4,580 | 0 | 0 | 0 | 005930.KS |
2001-05-02T00:00:00 | 4,700 | 4,700 | 4,540 | 4,580 | 36,510,000 | 0 | 0 | 005930.KS |
2001-05-03T00:00:00 | 4,620 | 4,620 | 4,490 | 4,600 | 25,895,000 | 0 | 0 | 005930.KS |
2001-05-04T00:00:00 | 4,410 | 4,510 | 4,410 | 4,460 | 32,805,000 | 0 | 0 | 005930.KS |
2001-05-07T00:00:00 | 4,500 | 4,630 | 4,480 | 4,600 | 17,945,000 | 0 | 0 | 005930.KS |
2001-05-08T00:00:00 | 4,590 | 4,620 | 4,520 | 4,590 | 16,825,000 | 0 | 0 | 005930.KS |
2001-05-09T00:00:00 | 4,560 | 4,580 | 4,490 | 4,500 | 20,695,000 | 0 | 0 | 005930.KS |
2001-05-10T00:00:00 | 4,500 | 4,560 | 4,440 | 4,500 | 24,620,000 | 0 | 0 | 005930.KS |
2001-05-11T00:00:00 | 4,460 | 4,470 | 4,400 | 4,410 | 27,705,000 | 0 | 0 | 005930.KS |
2001-05-14T00:00:00 | 4,420 | 4,460 | 4,400 | 4,430 | 14,310,000 | 0 | 0 | 005930.KS |
2001-05-15T00:00:00 | 4,410 | 4,450 | 4,290 | 4,340 | 26,420,000 | 0 | 0 | 005930.KS |
2001-05-16T00:00:00 | 4,300 | 4,370 | 4,200 | 4,210 | 25,895,000 | 0 | 0 | 005930.KS |
2001-05-17T00:00:00 | 4,400 | 4,430 | 4,340 | 4,430 | 24,105,000 | 0 | 0 | 005930.KS |
2001-05-18T00:00:00 | 4,380 | 4,420 | 4,340 | 4,410 | 18,915,000 | 0 | 0 | 005930.KS |
2001-05-21T00:00:00 | 4,500 | 4,620 | 4,430 | 4,580 | 28,160,000 | 0 | 0 | 005930.KS |
2001-05-22T00:00:00 | 4,720 | 4,780 | 4,620 | 4,620 | 48,830,000 | 0 | 0 | 005930.KS |
2001-05-23T00:00:00 | 4,600 | 4,760 | 4,580 | 4,700 | 21,890,000 | 0 | 0 | 005930.KS |
2001-05-24T00:00:00 | 4,560 | 4,600 | 4,510 | 4,530 | 30,275,000 | 0 | 0 | 005930.KS |
2001-05-25T00:00:00 | 4,550 | 4,650 | 4,430 | 4,440 | 33,695,000 | 0 | 0 | 005930.KS |
2001-05-28T00:00:00 | 4,420 | 4,480 | 4,380 | 4,450 | 18,480,000 | 0 | 0 | 005930.KS |
2001-05-29T00:00:00 | 4,430 | 4,640 | 4,430 | 4,640 | 24,280,000 | 0 | 0 | 005930.KS |
2001-05-30T00:00:00 | 4,500 | 4,530 | 4,450 | 4,470 | 31,815,000 | 0 | 0 | 005930.KS |
2001-05-31T00:00:00 | 4,320 | 4,340 | 4,190 | 4,240 | 63,595,000 | 0 | 0 | 005930.KS |
2001-06-01T00:00:00 | 4,300 | 4,300 | 4,210 | 4,240 | 29,315,000 | 0 | 0 | 005930.KS |
2001-06-04T00:00:00 | 4,260 | 4,310 | 4,230 | 4,240 | 19,955,000 | 0 | 0 | 005930.KS |
2001-06-05T00:00:00 | 4,140 | 4,240 | 4,040 | 4,060 | 51,520,000 | 0 | 0 | 005930.KS |
2001-06-06T00:00:00 | 4,060 | 4,060 | 4,060 | 4,060 | 0 | 0 | 0 | 005930.KS |
2001-06-07T00:00:00 | 4,080 | 4,310 | 4,080 | 4,280 | 39,865,000 | 0 | 0 | 005930.KS |
2001-06-08T00:00:00 | 4,420 | 4,510 | 4,400 | 4,470 | 42,740,000 | 0 | 0 | 005930.KS |
2001-06-11T00:00:00 | 4,330 | 4,380 | 4,280 | 4,280 | 24,680,000 | 0 | 0 | 005930.KS |
2001-06-12T00:00:00 | 4,220 | 4,300 | 4,210 | 4,220 | 24,195,000 | 0 | 0 | 005930.KS |
2001-06-13T00:00:00 | 4,300 | 4,310 | 4,200 | 4,280 | 23,645,000 | 0 | 0 | 005930.KS |
2001-06-14T00:00:00 | 4,270 | 4,310 | 4,200 | 4,230 | 27,840,000 | 0 | 0 | 005930.KS |
2001-06-15T00:00:00 | 4,190 | 4,200 | 4,120 | 4,190 | 40,870,000 | 0 | 0 | 005930.KS |
2001-06-18T00:00:00 | 4,180 | 4,180 | 4,080 | 4,100 | 34,095,000 | 0 | 0 | 005930.KS |
2001-06-19T00:00:00 | 4,100 | 4,170 | 4,080 | 4,110 | 31,275,000 | 0 | 0 | 005930.KS |
2001-06-20T00:00:00 | 4,060 | 4,070 | 3,990 | 4,000 | 38,515,000 | 0 | 0 | 005930.KS |
2001-06-21T00:00:00 | 4,000 | 4,040 | 3,920 | 3,960 | 40,805,000 | 0 | 0 | 005930.KS |
2001-06-22T00:00:00 | 3,940 | 3,940 | 3,820 | 3,870 | 44,685,000 | 0 | 0 | 005930.KS |
2001-06-25T00:00:00 | 3,840 | 3,930 | 3,800 | 3,870 | 25,925,000 | 0 | 0 | 005930.KS |
2001-06-26T00:00:00 | 3,870 | 3,900 | 3,780 | 3,780 | 33,500,000 | 0 | 0 | 005930.KS |
2001-06-27T00:00:00 | 3,790 | 3,800 | 3,700 | 3,720 | 40,985,000 | 0 | 0 | 005930.KS |
2001-06-28T00:00:00 | 3,700 | 3,790 | 3,690 | 3,750 | 27,040,000 | 0 | 0 | 005930.KS |
2001-06-29T00:00:00 | 3,840 | 3,850 | 3,800 | 3,840 | 30,675,000 | 0 | 0 | 005930.KS |
2001-07-02T00:00:00 | 3,840 | 3,880 | 3,810 | 3,860 | 23,280,000 | 0 | 0 | 005930.KS |
2001-07-03T00:00:00 | 3,900 | 3,910 | 3,870 | 3,890 | 20,305,000 | 0 | 0 | 005930.KS |
2001-07-04T00:00:00 | 3,840 | 3,940 | 3,840 | 3,940 | 13,705,000 | 0 | 0 | 005930.KS |
2001-07-05T00:00:00 | 3,940 | 3,950 | 3,860 | 3,860 | 15,550,000 | 0 | 0 | 005930.KS |
2001-07-06T00:00:00 | 3,740 | 3,770 | 3,650 | 3,670 | 38,020,000 | 0 | 0 | 005930.KS |
2001-07-09T00:00:00 | 3,500 | 3,540 | 3,390 | 3,420 | 81,635,000 | 0 | 0 | 005930.KS |
2001-07-10T00:00:00 | 3,440 | 3,490 | 3,390 | 3,400 | 32,665,000 | 0 | 0 | 005930.KS |
2001-07-11T00:00:00 | 3,280 | 3,410 | 3,280 | 3,380 | 37,970,000 | 0 | 0 | 005930.KS |
2001-07-12T00:00:00 | 3,480 | 3,560 | 3,460 | 3,520 | 66,365,000 | 0 | 0 | 005930.KS |
2001-07-13T00:00:00 | 3,640 | 3,640 | 3,360 | 3,400 | 46,560,000 | 0 | 0 | 005930.KS |
2001-07-16T00:00:00 | 3,370 | 3,390 | 3,260 | 3,340 | 27,910,000 | 0 | 0 | 005930.KS |
2001-07-17T00:00:00 | 3,340 | 3,340 | 3,340 | 3,340 | 0 | 0 | 0 | 005930.KS |
2001-07-18T00:00:00 | 3,360 | 3,420 | 3,330 | 3,350 | 33,430,000 | 0 | 0 | 005930.KS |
2001-07-19T00:00:00 | 3,330 | 3,540 | 3,310 | 3,540 | 37,325,000 | 0 | 0 | 005930.KS |
2001-07-20T00:00:00 | 3,520 | 3,600 | 3,470 | 3,520 | 29,625,000 | 0 | 0 | 005930.KS |
2001-07-23T00:00:00 | 3,500 | 3,500 | 3,430 | 3,460 | 21,275,000 | 0 | 0 | 005930.KS |
2001-07-24T00:00:00 | 3,400 | 3,510 | 3,400 | 3,470 | 21,480,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.