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 |
|---|---|---|---|---|---|---|---|---|
2001-12-12T00:00:00 | 5,160 | 5,420 | 5,030 | 5,400 | 53,895,000 | 0 | 0 | 005930.KS |
2001-12-13T00:00:00 | 5,400 | 5,430 | 5,220 | 5,300 | 63,765,000 | 0 | 0 | 005930.KS |
2001-12-14T00:00:00 | 5,110 | 5,230 | 5,090 | 5,100 | 46,510,000 | 0 | 0 | 005930.KS |
2001-12-17T00:00:00 | 5,010 | 5,150 | 4,920 | 5,010 | 41,255,000 | 0 | 0 | 005930.KS |
2001-12-18T00:00:00 | 5,080 | 5,390 | 5,080 | 5,210 | 56,725,000 | 0 | 0 | 005930.KS |
2001-12-19T00:00:00 | 5,310 | 5,350 | 5,250 | 5,280 | 30,870,000 | 0 | 0 | 005930.KS |
2001-12-20T00:00:00 | 5,200 | 5,410 | 5,110 | 5,300 | 32,435,000 | 0 | 0 | 005930.KS |
2001-12-21T00:00:00 | 5,100 | 5,190 | 5,000 | 5,030 | 41,650,000 | 0 | 0 | 005930.KS |
2001-12-24T00:00:00 | 5,050 | 5,160 | 5,010 | 5,050 | 20,430,000 | 0 | 0 | 005930.KS |
2001-12-25T00:00:00 | 5,050 | 5,050 | 5,050 | 5,050 | 0 | 0 | 0 | 005930.KS |
2001-12-26T00:00:00 | 5,130 | 5,190 | 5,080 | 5,160 | 21,745,000 | 0 | 0 | 005930.KS |
2001-12-27T00:00:00 | 5,200 | 5,420 | 5,180 | 5,400 | 40,355,000 | 0 | 0 | 005930.KS |
2001-12-28T00:00:00 | 5,600 | 5,620 | 5,510 | 5,580 | 38,480,000 | 0 | 0 | 005930.KS |
2001-12-31T00:00:00 | 5,580 | 5,580 | 5,580 | 5,580 | 0 | 0 | 0 | 005930.KS |
2002-01-01T00:00:00 | 5,580 | 5,580 | 5,580 | 5,580 | 0 | 0 | 0 | 005930.KS |
2002-01-02T00:00:00 | 5,660 | 6,160 | 5,620 | 6,160 | 57,100,000 | 0 | 0 | 005930.KS |
2002-01-03T00:00:00 | 6,160 | 6,160 | 6,160 | 6,160 | 0 | 0 | 0 | 005930.KS |
2002-01-04T00:00:00 | 6,380 | 6,410 | 6,290 | 6,380 | 50,470,000 | 0 | 0 | 005930.KS |
2002-01-07T00:00:00 | 6,260 | 6,430 | 6,170 | 6,360 | 51,455,000 | 0 | 0 | 005930.KS |
2002-01-08T00:00:00 | 6,390 | 6,390 | 6,190 | 6,230 | 38,005,000 | 0 | 0 | 005930.KS |
2002-01-09T00:00:00 | 6,210 | 6,450 | 6,190 | 6,450 | 45,120,000 | 0 | 0 | 005930.KS |
2002-01-10T00:00:00 | 6,360 | 6,420 | 6,160 | 6,160 | 54,845,000 | 0 | 0 | 005930.KS |
2002-01-11T00:00:00 | 6,240 | 6,350 | 6,040 | 6,120 | 47,680,000 | 0 | 0 | 005930.KS |
2002-01-14T00:00:00 | 6,050 | 6,600 | 6,040 | 6,600 | 48,900,000 | 0 | 0 | 005930.KS |
2002-01-15T00:00:00 | 6,430 | 6,460 | 6,160 | 6,240 | 68,875,000 | 0 | 0 | 005930.KS |
2002-01-16T00:00:00 | 6,150 | 6,250 | 6,030 | 6,030 | 60,330,000 | 0 | 0 | 005930.KS |
2002-01-17T00:00:00 | 5,900 | 6,060 | 5,860 | 6,000 | 55,605,000 | 0 | 0 | 005930.KS |
2002-01-18T00:00:00 | 6,010 | 6,040 | 5,880 | 5,920 | 44,260,000 | 0 | 0 | 005930.KS |
2002-01-21T00:00:00 | 5,800 | 5,840 | 5,720 | 5,820 | 41,265,000 | 0 | 0 | 005930.KS |
2002-01-22T00:00:00 | 5,840 | 6,050 | 5,840 | 6,000 | 32,895,000 | 0 | 0 | 005930.KS |
2002-01-23T00:00:00 | 5,800 | 6,190 | 5,780 | 6,160 | 39,900,000 | 0 | 0 | 005930.KS |
2002-01-24T00:00:00 | 6,220 | 6,370 | 6,180 | 6,200 | 38,415,000 | 0 | 0 | 005930.KS |
2002-01-25T00:00:00 | 6,330 | 6,570 | 6,260 | 6,460 | 56,875,000 | 0 | 0 | 005930.KS |
2002-01-28T00:00:00 | 6,580 | 6,580 | 6,350 | 6,370 | 33,735,000 | 0 | 0 | 005930.KS |
2002-01-29T00:00:00 | 6,370 | 6,450 | 6,290 | 6,300 | 32,140,000 | 0 | 0 | 005930.KS |
2002-01-30T00:00:00 | 6,010 | 6,180 | 6,010 | 6,060 | 39,580,000 | 0 | 0 | 005930.KS |
2002-01-31T00:00:00 | 6,060 | 6,060 | 6,060 | 6,060 | 0 | 0 | 0 | 005930.KS |
2002-02-01T00:00:00 | 6,200 | 6,320 | 6,090 | 6,180 | 35,640,000 | 0 | 0 | 005930.KS |
2002-02-04T00:00:00 | 6,200 | 6,330 | 6,180 | 6,240 | 23,805,000 | 0 | 0 | 005930.KS |
2002-02-05T00:00:00 | 6,200 | 6,490 | 6,140 | 6,460 | 48,675,000 | 0 | 0 | 005930.KS |
2002-02-06T00:00:00 | 6,400 | 6,480 | 6,360 | 6,380 | 31,845,000 | 0 | 0 | 005930.KS |
2002-02-07T00:00:00 | 6,300 | 6,460 | 6,240 | 6,300 | 36,975,000 | 0 | 0 | 005930.KS |
2002-02-08T00:00:00 | 6,320 | 6,420 | 6,220 | 6,420 | 34,105,000 | 0 | 0 | 005930.KS |
2002-02-11T00:00:00 | 6,420 | 6,420 | 6,420 | 6,420 | 0 | 0 | 0 | 005930.KS |
2002-02-12T00:00:00 | 6,420 | 6,420 | 6,420 | 6,420 | 0 | 0 | 0 | 005930.KS |
2002-02-13T00:00:00 | 6,420 | 6,420 | 6,420 | 6,420 | 0 | 0 | 0 | 005930.KS |
2002-02-14T00:00:00 | 6,740 | 7,100 | 6,630 | 7,100 | 98,365,000 | 0 | 0 | 005930.KS |
2002-02-15T00:00:00 | 6,940 | 7,000 | 6,810 | 6,830 | 42,860,000 | 0 | 0 | 005930.KS |
2002-02-18T00:00:00 | 6,820 | 6,910 | 6,780 | 6,860 | 35,695,000 | 0 | 0 | 005930.KS |
2002-02-19T00:00:00 | 6,900 | 7,040 | 6,790 | 6,850 | 36,270,000 | 0 | 0 | 005930.KS |
2002-02-20T00:00:00 | 6,700 | 6,870 | 6,700 | 6,800 | 34,980,000 | 0 | 0 | 005930.KS |
2002-02-21T00:00:00 | 6,860 | 6,890 | 6,540 | 6,760 | 51,595,000 | 0 | 0 | 005930.KS |
2002-02-22T00:00:00 | 6,550 | 6,680 | 6,530 | 6,670 | 47,120,000 | 0 | 0 | 005930.KS |
2002-02-25T00:00:00 | 6,610 | 6,730 | 6,530 | 6,640 | 33,955,000 | 0 | 0 | 005930.KS |
2002-02-26T00:00:00 | 6,820 | 6,880 | 6,660 | 6,740 | 34,055,000 | 0 | 0 | 005930.KS |
2002-02-27T00:00:00 | 6,660 | 7,000 | 6,660 | 7,000 | 45,875,000 | 0 | 0 | 005930.KS |
2002-02-28T00:00:00 | 7,000 | 7,010 | 6,860 | 6,860 | 43,075,000 | 0 | 0 | 005930.KS |
2002-03-01T00:00:00 | 6,860 | 6,860 | 6,860 | 6,860 | 0 | 0 | 0 | 005930.KS |
2002-03-04T00:00:00 | 7,010 | 7,260 | 7,000 | 7,000 | 60,950,000 | 0 | 0 | 005930.KS |
2002-03-05T00:00:00 | 7,270 | 7,280 | 7,120 | 7,220 | 48,115,000 | 0 | 0 | 005930.KS |
2002-03-06T00:00:00 | 7,220 | 7,360 | 7,150 | 7,260 | 30,955,000 | 0 | 0 | 005930.KS |
2002-03-07T00:00:00 | 7,370 | 7,370 | 7,110 | 7,120 | 24,780,000 | 0 | 0 | 005930.KS |
2002-03-08T00:00:00 | 7,100 | 7,150 | 6,910 | 6,980 | 36,710,000 | 0 | 0 | 005930.KS |
2002-03-11T00:00:00 | 7,000 | 7,040 | 6,870 | 6,970 | 36,135,000 | 0 | 0 | 005930.KS |
2002-03-12T00:00:00 | 6,880 | 7,070 | 6,860 | 7,060 | 39,365,000 | 0 | 0 | 005930.KS |
2002-03-13T00:00:00 | 6,910 | 7,050 | 6,910 | 6,960 | 33,440,000 | 0 | 0 | 005930.KS |
2002-03-14T00:00:00 | 6,890 | 6,900 | 6,580 | 6,880 | 105,785,000 | 0 | 0 | 005930.KS |
2002-03-15T00:00:00 | 6,680 | 6,730 | 6,580 | 6,600 | 71,515,000 | 0 | 0 | 005930.KS |
2002-03-18T00:00:00 | 6,700 | 6,720 | 6,580 | 6,640 | 51,835,000 | 0 | 0 | 005930.KS |
2002-03-19T00:00:00 | 6,660 | 6,980 | 6,660 | 6,980 | 63,005,000 | 0 | 0 | 005930.KS |
2002-03-20T00:00:00 | 7,020 | 7,120 | 6,930 | 6,980 | 43,105,000 | 0 | 0 | 005930.KS |
2002-03-21T00:00:00 | 6,800 | 6,910 | 6,800 | 6,830 | 33,605,000 | 0 | 0 | 005930.KS |
2002-03-22T00:00:00 | 6,900 | 7,140 | 6,790 | 7,010 | 48,595,000 | 0 | 0 | 005930.KS |
2002-03-25T00:00:00 | 7,060 | 7,060 | 6,800 | 6,800 | 54,505,000 | 0 | 0 | 005930.KS |
2002-03-26T00:00:00 | 6,770 | 6,980 | 6,730 | 6,980 | 42,195,000 | 0 | 0 | 005930.KS |
2002-03-27T00:00:00 | 7,000 | 7,310 | 7,000 | 7,270 | 61,410,000 | 0 | 0 | 005930.KS |
2002-03-28T00:00:00 | 7,250 | 7,400 | 7,150 | 7,150 | 39,260,000 | 0 | 0 | 005930.KS |
2002-03-29T00:00:00 | 7,300 | 7,420 | 7,260 | 7,360 | 36,935,000 | 0 | 0 | 005930.KS |
2002-04-01T00:00:00 | 7,500 | 7,690 | 7,410 | 7,480 | 57,465,000 | 0 | 0 | 005930.KS |
2002-04-02T00:00:00 | 7,560 | 7,970 | 7,400 | 7,970 | 78,395,000 | 0 | 0 | 005930.KS |
2002-04-03T00:00:00 | 7,950 | 8,100 | 7,860 | 8,080 | 60,430,000 | 0 | 0 | 005930.KS |
2002-04-04T00:00:00 | 7,980 | 7,980 | 7,730 | 7,780 | 70,795,000 | 0 | 0 | 005930.KS |
2002-04-05T00:00:00 | 7,780 | 7,780 | 7,780 | 7,780 | 0 | 0 | 0 | 005930.KS |
2002-04-08T00:00:00 | 7,760 | 7,760 | 7,380 | 7,380 | 77,600,000 | 0 | 0 | 005930.KS |
2002-04-09T00:00:00 | 7,400 | 7,470 | 7,320 | 7,380 | 52,740,000 | 0 | 0 | 005930.KS |
2002-04-10T00:00:00 | 7,380 | 7,390 | 7,110 | 7,120 | 65,180,000 | 0 | 0 | 005930.KS |
2002-04-11T00:00:00 | 7,150 | 7,300 | 7,120 | 7,190 | 71,690,000 | 0 | 0 | 005930.KS |
2002-04-12T00:00:00 | 7,190 | 7,430 | 7,110 | 7,380 | 55,420,000 | 0 | 0 | 005930.KS |
2002-04-15T00:00:00 | 7,440 | 7,760 | 7,440 | 7,700 | 42,665,000 | 0 | 0 | 005930.KS |
2002-04-16T00:00:00 | 7,700 | 7,820 | 7,630 | 7,780 | 42,525,000 | 0 | 0 | 005930.KS |
2002-04-17T00:00:00 | 8,010 | 8,220 | 7,980 | 8,120 | 77,025,000 | 0 | 0 | 005930.KS |
2002-04-18T00:00:00 | 8,000 | 8,170 | 7,950 | 8,130 | 48,785,000 | 0 | 0 | 005930.KS |
2002-04-19T00:00:00 | 8,130 | 8,270 | 7,920 | 7,920 | 61,985,000 | 0 | 0 | 005930.KS |
2002-04-22T00:00:00 | 8,060 | 8,340 | 8,040 | 8,200 | 61,720,000 | 0 | 0 | 005930.KS |
2002-04-23T00:00:00 | 8,200 | 8,560 | 8,110 | 8,540 | 59,890,000 | 0 | 0 | 005930.KS |
2002-04-24T00:00:00 | 8,460 | 8,640 | 8,360 | 8,640 | 39,980,000 | 0 | 0 | 005930.KS |
2002-04-25T00:00:00 | 8,430 | 8,520 | 8,250 | 8,260 | 51,010,000 | 0 | 0 | 005930.KS |
2002-04-26T00:00:00 | 8,140 | 8,230 | 7,990 | 8,000 | 56,155,000 | 0 | 0 | 005930.KS |
2002-04-29T00:00:00 | 7,800 | 7,930 | 7,610 | 7,620 | 53,330,000 | 0 | 0 | 005930.KS |
2002-04-30T00:00:00 | 7,660 | 7,770 | 7,560 | 7,640 | 44,785,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.