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 |
|---|---|---|---|---|---|---|---|---|
2001-07-25T00:00:00 | 3,460 | 3,590 | 3,440 | 3,570 | 20,905,000 | 0 | 0 | 005930.KS |
2001-07-26T00:00:00 | 3,590 | 3,650 | 3,590 | 3,630 | 21,865,000 | 0 | 0 | 005930.KS |
2001-07-27T00:00:00 | 3,730 | 3,790 | 3,690 | 3,710 | 28,800,000 | 0 | 0 | 005930.KS |
2001-07-30T00:00:00 | 3,760 | 3,780 | 3,690 | 3,710 | 20,055,000 | 0 | 0 | 005930.KS |
2001-07-31T00:00:00 | 3,740 | 3,810 | 3,720 | 3,790 | 22,230,000 | 0 | 0 | 005930.KS |
2001-08-01T00:00:00 | 3,830 | 3,990 | 3,810 | 3,960 | 57,875,000 | 0 | 0 | 005930.KS |
2001-08-02T00:00:00 | 4,020 | 4,040 | 3,880 | 3,910 | 31,790,000 | 0 | 0 | 005930.KS |
2001-08-03T00:00:00 | 4,000 | 4,020 | 3,950 | 3,990 | 32,795,000 | 0 | 0 | 005930.KS |
2001-08-06T00:00:00 | 3,930 | 4,000 | 3,900 | 3,980 | 16,130,000 | 0 | 0 | 005930.KS |
2001-08-07T00:00:00 | 3,880 | 3,900 | 3,810 | 3,860 | 22,085,000 | 0 | 0 | 005930.KS |
2001-08-08T00:00:00 | 3,820 | 3,840 | 3,740 | 3,800 | 13,405,000 | 0 | 0 | 005930.KS |
2001-08-09T00:00:00 | 3,690 | 3,730 | 3,660 | 3,660 | 29,170,000 | 0 | 0 | 005930.KS |
2001-08-10T00:00:00 | 3,710 | 3,780 | 3,710 | 3,730 | 11,580,000 | 0 | 0 | 005930.KS |
2001-08-13T00:00:00 | 3,770 | 3,830 | 3,750 | 3,830 | 18,640,000 | 0 | 0 | 005930.KS |
2001-08-14T00:00:00 | 3,900 | 3,960 | 3,870 | 3,950 | 21,220,000 | 0 | 0 | 005930.KS |
2001-08-15T00:00:00 | 3,950 | 3,950 | 3,950 | 3,950 | 0 | 0 | 0 | 005930.KS |
2001-08-16T00:00:00 | 3,840 | 3,900 | 3,820 | 3,900 | 18,330,000 | 0 | 0 | 005930.KS |
2001-08-17T00:00:00 | 3,900 | 3,960 | 3,870 | 3,920 | 17,745,000 | 0 | 0 | 005930.KS |
2001-08-20T00:00:00 | 3,800 | 3,830 | 3,780 | 3,800 | 9,435,000 | 0 | 0 | 005930.KS |
2001-08-21T00:00:00 | 3,820 | 3,850 | 3,700 | 3,720 | 21,735,000 | 0 | 0 | 005930.KS |
2001-08-22T00:00:00 | 3,630 | 3,850 | 3,630 | 3,850 | 21,770,000 | 0 | 0 | 005930.KS |
2001-08-23T00:00:00 | 3,870 | 3,910 | 3,800 | 3,850 | 14,945,000 | 0 | 0 | 005930.KS |
2001-08-24T00:00:00 | 3,840 | 3,880 | 3,780 | 3,840 | 7,515,000 | 0 | 0 | 005930.KS |
2001-08-27T00:00:00 | 3,960 | 4,020 | 3,920 | 3,980 | 37,955,000 | 0 | 0 | 005930.KS |
2001-08-28T00:00:00 | 4,000 | 4,000 | 3,930 | 3,940 | 20,535,000 | 0 | 0 | 005930.KS |
2001-08-29T00:00:00 | 3,900 | 3,970 | 3,860 | 3,930 | 19,135,000 | 0 | 0 | 005930.KS |
2001-08-30T00:00:00 | 3,840 | 3,940 | 3,840 | 3,920 | 12,585,000 | 0 | 0 | 005930.KS |
2001-08-31T00:00:00 | 3,860 | 3,880 | 3,750 | 3,800 | 25,845,000 | 0 | 0 | 005930.KS |
2001-09-03T00:00:00 | 3,810 | 3,820 | 3,750 | 3,760 | 10,450,000 | 0 | 0 | 005930.KS |
2001-09-04T00:00:00 | 3,760 | 3,940 | 3,750 | 3,930 | 18,775,000 | 0 | 0 | 005930.KS |
2001-09-05T00:00:00 | 3,840 | 3,850 | 3,750 | 3,790 | 21,020,000 | 0 | 0 | 005930.KS |
2001-09-06T00:00:00 | 3,800 | 3,850 | 3,760 | 3,770 | 17,490,000 | 0 | 0 | 005930.KS |
2001-09-07T00:00:00 | 3,760 | 3,820 | 3,690 | 3,820 | 22,835,000 | 0 | 0 | 005930.KS |
2001-09-10T00:00:00 | 3,770 | 3,830 | 3,730 | 3,830 | 14,000,000 | 0 | 0 | 005930.KS |
2001-09-11T00:00:00 | 3,800 | 3,850 | 3,720 | 3,740 | 15,810,000 | 0 | 0 | 005930.KS |
2001-09-12T00:00:00 | 3,200 | 3,460 | 3,200 | 3,230 | 84,970,000 | 0 | 0 | 005930.KS |
2001-09-13T00:00:00 | 3,360 | 3,460 | 3,320 | 3,430 | 59,745,000 | 0 | 0 | 005930.KS |
2001-09-14T00:00:00 | 3,440 | 3,450 | 3,290 | 3,390 | 33,175,000 | 0 | 0 | 005930.KS |
2001-09-17T00:00:00 | 3,300 | 3,360 | 3,240 | 3,280 | 28,450,000 | 0 | 0 | 005930.KS |
2001-09-18T00:00:00 | 3,390 | 3,400 | 3,300 | 3,350 | 24,870,000 | 0 | 0 | 005930.KS |
2001-09-19T00:00:00 | 3,300 | 3,340 | 3,260 | 3,280 | 21,555,000 | 0 | 0 | 005930.KS |
2001-09-20T00:00:00 | 3,200 | 3,200 | 3,030 | 3,080 | 61,380,000 | 0 | 0 | 005930.KS |
2001-09-21T00:00:00 | 2,900 | 2,940 | 2,790 | 2,850 | 65,415,000 | 0 | 0 | 005930.KS |
2001-09-24T00:00:00 | 2,850 | 2,850 | 2,850 | 2,850 | 0 | 0 | 0 | 005930.KS |
2001-09-25T00:00:00 | 3,060 | 3,070 | 2,860 | 2,860 | 42,065,000 | 0 | 0 | 005930.KS |
2001-09-26T00:00:00 | 2,820 | 2,870 | 2,790 | 2,830 | 33,275,000 | 0 | 0 | 005930.KS |
2001-09-27T00:00:00 | 2,760 | 2,810 | 2,680 | 2,810 | 36,500,000 | 0 | 0 | 005930.KS |
2001-09-28T00:00:00 | 2,810 | 2,810 | 2,810 | 2,810 | 0 | 0 | 0 | 005930.KS |
2001-10-01T00:00:00 | 2,810 | 2,810 | 2,810 | 2,810 | 0 | 0 | 0 | 005930.KS |
2001-10-02T00:00:00 | 2,810 | 2,810 | 2,810 | 2,810 | 0 | 0 | 0 | 005930.KS |
2001-10-03T00:00:00 | 2,810 | 2,810 | 2,810 | 2,810 | 0 | 0 | 0 | 005930.KS |
2001-10-04T00:00:00 | 3,000 | 3,000 | 2,860 | 2,910 | 64,925,000 | 0 | 0 | 005930.KS |
2001-10-05T00:00:00 | 2,920 | 2,970 | 2,870 | 2,950 | 40,035,000 | 0 | 0 | 005930.KS |
2001-10-08T00:00:00 | 2,940 | 2,960 | 2,890 | 2,920 | 19,935,000 | 0 | 0 | 005930.KS |
2001-10-09T00:00:00 | 2,960 | 3,060 | 2,960 | 3,030 | 39,630,000 | 0 | 0 | 005930.KS |
2001-10-10T00:00:00 | 2,990 | 3,010 | 2,960 | 2,980 | 16,855,000 | 0 | 0 | 005930.KS |
2001-10-11T00:00:00 | 3,080 | 3,200 | 3,070 | 3,180 | 58,170,000 | 0 | 0 | 005930.KS |
2001-10-12T00:00:00 | 3,320 | 3,340 | 3,250 | 3,260 | 47,265,000 | 0 | 0 | 005930.KS |
2001-10-15T00:00:00 | 3,200 | 3,240 | 3,180 | 3,200 | 17,425,000 | 0 | 0 | 005930.KS |
2001-10-16T00:00:00 | 3,160 | 3,230 | 3,160 | 3,180 | 15,620,000 | 0 | 0 | 005930.KS |
2001-10-17T00:00:00 | 3,260 | 3,300 | 3,230 | 3,280 | 28,595,000 | 0 | 0 | 005930.KS |
2001-10-18T00:00:00 | 3,230 | 3,260 | 3,170 | 3,260 | 21,850,000 | 0 | 0 | 005930.KS |
2001-10-19T00:00:00 | 3,300 | 3,410 | 3,260 | 3,400 | 41,555,000 | 0 | 0 | 005930.KS |
2001-10-22T00:00:00 | 3,460 | 3,470 | 3,330 | 3,390 | 18,730,000 | 0 | 0 | 005930.KS |
2001-10-23T00:00:00 | 3,500 | 3,530 | 3,450 | 3,480 | 39,580,000 | 0 | 0 | 005930.KS |
2001-10-24T00:00:00 | 3,560 | 3,710 | 3,550 | 3,710 | 56,115,000 | 0 | 0 | 005930.KS |
2001-10-25T00:00:00 | 3,700 | 3,700 | 3,620 | 3,660 | 27,610,000 | 0 | 0 | 005930.KS |
2001-10-26T00:00:00 | 3,660 | 3,690 | 3,580 | 3,620 | 47,820,000 | 0 | 0 | 005930.KS |
2001-10-29T00:00:00 | 3,660 | 3,700 | 3,610 | 3,680 | 25,480,000 | 0 | 0 | 005930.KS |
2001-10-30T00:00:00 | 3,540 | 3,580 | 3,470 | 3,480 | 33,825,000 | 0 | 0 | 005930.KS |
2001-10-31T00:00:00 | 3,410 | 3,480 | 3,410 | 3,470 | 28,980,000 | 0 | 0 | 005930.KS |
2001-11-01T00:00:00 | 3,540 | 3,630 | 3,480 | 3,580 | 34,295,000 | 0 | 0 | 005930.KS |
2001-11-02T00:00:00 | 3,630 | 3,670 | 3,630 | 3,660 | 37,920,000 | 0 | 0 | 005930.KS |
2001-11-05T00:00:00 | 3,670 | 3,700 | 3,620 | 3,700 | 30,180,000 | 0 | 0 | 005930.KS |
2001-11-06T00:00:00 | 3,780 | 3,830 | 3,760 | 3,800 | 53,010,000 | 0 | 0 | 005930.KS |
2001-11-07T00:00:00 | 3,820 | 3,830 | 3,770 | 3,810 | 44,265,000 | 0 | 0 | 005930.KS |
2001-11-08T00:00:00 | 3,810 | 3,870 | 3,800 | 3,860 | 37,600,000 | 0 | 0 | 005930.KS |
2001-11-09T00:00:00 | 3,860 | 3,860 | 3,860 | 3,860 | 0 | 0 | 0 | 005930.KS |
2001-11-12T00:00:00 | 4,010 | 4,050 | 3,930 | 4,000 | 23,500,000 | 0 | 0 | 005930.KS |
2001-11-13T00:00:00 | 3,920 | 4,000 | 3,900 | 4,000 | 30,010,000 | 0 | 0 | 005930.KS |
2001-11-14T00:00:00 | 4,100 | 4,300 | 4,060 | 4,300 | 75,030,000 | 0 | 0 | 005930.KS |
2001-11-15T00:00:00 | 4,210 | 4,290 | 4,150 | 4,190 | 36,275,000 | 0 | 0 | 005930.KS |
2001-11-16T00:00:00 | 4,160 | 4,190 | 4,070 | 4,180 | 35,795,000 | 0 | 0 | 005930.KS |
2001-11-19T00:00:00 | 4,100 | 4,400 | 4,100 | 4,370 | 39,315,000 | 0 | 0 | 005930.KS |
2001-11-20T00:00:00 | 4,400 | 4,460 | 4,270 | 4,270 | 37,695,000 | 0 | 0 | 005930.KS |
2001-11-21T00:00:00 | 4,160 | 4,300 | 4,150 | 4,220 | 33,430,000 | 0 | 0 | 005930.KS |
2001-11-22T00:00:00 | 4,230 | 4,320 | 4,160 | 4,320 | 17,595,000 | 0 | 0 | 005930.KS |
2001-11-23T00:00:00 | 4,340 | 4,450 | 4,300 | 4,440 | 27,370,000 | 0 | 0 | 005930.KS |
2001-11-26T00:00:00 | 4,470 | 4,620 | 4,470 | 4,600 | 37,990,000 | 0 | 0 | 005930.KS |
2001-11-27T00:00:00 | 4,640 | 4,660 | 4,570 | 4,620 | 41,960,000 | 0 | 0 | 005930.KS |
2001-11-28T00:00:00 | 4,540 | 4,600 | 4,350 | 4,380 | 29,700,000 | 0 | 0 | 005930.KS |
2001-11-29T00:00:00 | 4,290 | 4,490 | 4,170 | 4,200 | 53,265,000 | 0 | 0 | 005930.KS |
2001-11-30T00:00:00 | 4,460 | 4,460 | 4,330 | 4,360 | 31,230,000 | 0 | 0 | 005930.KS |
2001-12-03T00:00:00 | 4,430 | 4,500 | 4,290 | 4,490 | 32,860,000 | 0 | 0 | 005930.KS |
2001-12-04T00:00:00 | 4,530 | 4,610 | 4,440 | 4,600 | 32,740,000 | 0 | 0 | 005930.KS |
2001-12-05T00:00:00 | 4,760 | 5,290 | 4,740 | 5,290 | 115,130,000 | 0 | 0 | 005930.KS |
2001-12-06T00:00:00 | 5,560 | 5,860 | 5,350 | 5,500 | 114,630,000 | 0 | 0 | 005930.KS |
2001-12-07T00:00:00 | 5,400 | 5,730 | 5,330 | 5,670 | 58,705,000 | 0 | 0 | 005930.KS |
2001-12-10T00:00:00 | 5,580 | 5,580 | 5,170 | 5,200 | 65,280,000 | 0 | 0 | 005930.KS |
2001-12-11T00:00:00 | 5,040 | 5,190 | 4,970 | 5,170 | 52,625,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.