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 |
|---|---|---|---|---|---|---|---|---|
2002-05-01T00:00:00 | 7,640 | 7,640 | 7,640 | 7,640 | 0 | 0 | 0 | 005930.KS |
2002-05-02T00:00:00 | 7,740 | 7,740 | 7,530 | 7,590 | 51,900,000 | 0 | 0 | 005930.KS |
2002-05-03T00:00:00 | 7,440 | 7,490 | 7,260 | 7,400 | 55,535,000 | 0 | 0 | 005930.KS |
2002-05-06T00:00:00 | 7,130 | 7,220 | 6,960 | 6,960 | 55,135,000 | 0 | 0 | 005930.KS |
2002-05-07T00:00:00 | 6,810 | 7,040 | 6,700 | 7,040 | 72,025,000 | 0 | 0 | 005930.KS |
2002-05-08T00:00:00 | 7,160 | 7,380 | 7,130 | 7,250 | 53,325,000 | 0 | 0 | 005930.KS |
2002-05-09T00:00:00 | 7,540 | 7,560 | 7,240 | 7,240 | 74,720,000 | 0 | 0 | 005930.KS |
2002-05-10T00:00:00 | 7,010 | 7,100 | 6,640 | 6,680 | 100,015,000 | 0 | 0 | 005930.KS |
2002-05-13T00:00:00 | 6,560 | 6,770 | 6,410 | 6,710 | 67,570,000 | 0 | 0 | 005930.KS |
2002-05-14T00:00:00 | 6,940 | 7,170 | 6,900 | 7,160 | 59,730,000 | 0 | 0 | 005930.KS |
2002-05-15T00:00:00 | 7,360 | 7,620 | 7,340 | 7,520 | 70,610,000 | 0 | 0 | 005930.KS |
2002-05-16T00:00:00 | 7,520 | 7,530 | 7,390 | 7,400 | 30,645,000 | 0 | 0 | 005930.KS |
2002-05-17T00:00:00 | 7,500 | 7,670 | 7,470 | 7,650 | 40,355,000 | 0 | 0 | 005930.KS |
2002-05-20T00:00:00 | 7,600 | 7,610 | 7,400 | 7,400 | 30,245,000 | 0 | 0 | 005930.KS |
2002-05-21T00:00:00 | 7,290 | 7,360 | 7,100 | 7,120 | 40,335,000 | 0 | 0 | 005930.KS |
2002-05-22T00:00:00 | 7,100 | 7,400 | 7,030 | 7,400 | 37,960,000 | 0 | 0 | 005930.KS |
2002-05-23T00:00:00 | 7,340 | 7,380 | 7,190 | 7,200 | 37,015,000 | 0 | 0 | 005930.KS |
2002-05-24T00:00:00 | 7,360 | 7,420 | 7,300 | 7,320 | 34,335,000 | 0 | 0 | 005930.KS |
2002-05-27T00:00:00 | 7,200 | 7,390 | 7,190 | 7,230 | 19,350,000 | 0 | 0 | 005930.KS |
2002-05-28T00:00:00 | 7,250 | 7,400 | 7,210 | 7,390 | 23,475,000 | 0 | 0 | 005930.KS |
2002-05-29T00:00:00 | 7,300 | 7,300 | 7,080 | 7,240 | 39,030,000 | 0 | 0 | 005930.KS |
2002-05-30T00:00:00 | 7,130 | 7,210 | 7,040 | 7,100 | 31,370,000 | 0 | 0 | 005930.KS |
2002-05-31T00:00:00 | 7,080 | 7,130 | 6,840 | 6,840 | 44,735,000 | 0 | 0 | 005930.KS |
2002-06-03T00:00:00 | 6,720 | 7,080 | 6,720 | 7,020 | 34,900,000 | 0 | 0 | 005930.KS |
2002-06-04T00:00:00 | 6,820 | 7,080 | 6,810 | 7,040 | 28,405,000 | 0 | 0 | 005930.KS |
2002-06-05T00:00:00 | 7,160 | 7,250 | 7,090 | 7,110 | 25,415,000 | 0 | 0 | 005930.KS |
2002-06-06T00:00:00 | 7,110 | 7,110 | 7,110 | 7,110 | 0 | 0 | 0 | 005930.KS |
2002-06-07T00:00:00 | 6,910 | 6,990 | 6,880 | 6,900 | 39,460,000 | 0 | 0 | 005930.KS |
2002-06-10T00:00:00 | 6,980 | 7,050 | 6,960 | 7,000 | 28,000,000 | 0 | 0 | 005930.KS |
2002-06-11T00:00:00 | 7,000 | 7,020 | 6,880 | 7,000 | 22,005,000 | 0 | 0 | 005930.KS |
2002-06-12T00:00:00 | 6,930 | 7,040 | 6,920 | 7,040 | 42,905,000 | 0 | 0 | 005930.KS |
2002-06-13T00:00:00 | 7,040 | 7,040 | 7,040 | 7,040 | 0 | 0 | 0 | 005930.KS |
2002-06-14T00:00:00 | 7,070 | 7,320 | 7,060 | 7,190 | 37,845,000 | 0 | 0 | 005930.KS |
2002-06-17T00:00:00 | 7,220 | 7,290 | 7,160 | 7,180 | 28,255,000 | 0 | 0 | 005930.KS |
2002-06-18T00:00:00 | 7,400 | 7,500 | 7,230 | 7,260 | 41,960,000 | 0 | 0 | 005930.KS |
2002-06-19T00:00:00 | 7,260 | 7,320 | 6,870 | 6,970 | 63,065,000 | 0 | 0 | 005930.KS |
2002-06-20T00:00:00 | 6,800 | 6,880 | 6,670 | 6,820 | 42,950,000 | 0 | 0 | 005930.KS |
2002-06-21T00:00:00 | 6,700 | 6,910 | 6,610 | 6,800 | 48,655,000 | 0 | 0 | 005930.KS |
2002-06-24T00:00:00 | 6,630 | 6,820 | 6,630 | 6,780 | 27,915,000 | 0 | 0 | 005930.KS |
2002-06-25T00:00:00 | 6,900 | 6,940 | 6,760 | 6,770 | 30,155,000 | 0 | 0 | 005930.KS |
2002-06-26T00:00:00 | 6,600 | 6,610 | 6,180 | 6,180 | 64,210,000 | 0 | 0 | 005930.KS |
2002-06-27T00:00:00 | 6,380 | 6,430 | 6,220 | 6,260 | 44,755,000 | 0 | 0 | 005930.KS |
2002-06-28T00:00:00 | 6,500 | 6,690 | 6,440 | 6,580 | 45,560,000 | 0 | 0 | 005930.KS |
2002-07-01T00:00:00 | 6,580 | 6,580 | 6,580 | 6,580 | 0 | 0 | 0 | 005930.KS |
2002-07-02T00:00:00 | 6,440 | 6,800 | 6,360 | 6,750 | 40,600,000 | 0 | 0 | 005930.KS |
2002-07-03T00:00:00 | 6,630 | 6,830 | 6,530 | 6,760 | 40,585,000 | 0 | 0 | 005930.KS |
2002-07-04T00:00:00 | 6,850 | 7,000 | 6,850 | 7,000 | 37,020,000 | 0 | 0 | 005930.KS |
2002-07-05T00:00:00 | 7,000 | 7,210 | 6,980 | 7,160 | 45,015,000 | 0 | 0 | 005930.KS |
2002-07-08T00:00:00 | 7,400 | 7,410 | 7,100 | 7,180 | 54,385,000 | 0 | 0 | 005930.KS |
2002-07-09T00:00:00 | 7,200 | 7,300 | 7,110 | 7,240 | 33,070,000 | 0 | 0 | 005930.KS |
2002-07-10T00:00:00 | 7,100 | 7,170 | 6,890 | 6,940 | 35,655,000 | 0 | 0 | 005930.KS |
2002-07-11T00:00:00 | 6,740 | 6,780 | 6,630 | 6,630 | 37,980,000 | 0 | 0 | 005930.KS |
2002-07-12T00:00:00 | 6,880 | 7,090 | 6,820 | 7,040 | 40,000,000 | 0 | 0 | 005930.KS |
2002-07-15T00:00:00 | 6,960 | 7,220 | 6,960 | 7,060 | 36,755,000 | 0 | 0 | 005930.KS |
2002-07-16T00:00:00 | 7,200 | 7,230 | 7,020 | 7,080 | 42,635,000 | 0 | 0 | 005930.KS |
2002-07-17T00:00:00 | 7,080 | 7,080 | 7,080 | 7,080 | 0 | 0 | 0 | 005930.KS |
2002-07-18T00:00:00 | 7,070 | 7,210 | 7,050 | 7,140 | 40,105,000 | 0 | 0 | 005930.KS |
2002-07-19T00:00:00 | 7,000 | 7,010 | 6,760 | 6,830 | 43,190,000 | 0 | 0 | 005930.KS |
2002-07-22T00:00:00 | 6,570 | 6,690 | 6,540 | 6,600 | 39,480,000 | 0 | 0 | 005930.KS |
2002-07-23T00:00:00 | 6,520 | 6,900 | 6,430 | 6,900 | 41,355,000 | 0 | 0 | 005930.KS |
2002-07-24T00:00:00 | 6,660 | 6,740 | 6,590 | 6,700 | 33,850,000 | 0 | 0 | 005930.KS |
2002-07-25T00:00:00 | 7,000 | 7,020 | 6,780 | 6,780 | 47,515,000 | 0 | 0 | 005930.KS |
2002-07-26T00:00:00 | 6,590 | 6,660 | 6,340 | 6,400 | 63,865,000 | 0 | 0 | 005930.KS |
2002-07-29T00:00:00 | 6,480 | 6,550 | 6,380 | 6,500 | 28,925,000 | 0 | 0 | 005930.KS |
2002-07-30T00:00:00 | 6,660 | 6,780 | 6,660 | 6,660 | 31,170,000 | 0 | 0 | 005930.KS |
2002-07-31T00:00:00 | 6,650 | 6,740 | 6,620 | 6,650 | 27,480,000 | 0 | 0 | 005930.KS |
2002-08-01T00:00:00 | 6,670 | 6,670 | 6,420 | 6,490 | 26,135,000 | 0 | 0 | 005930.KS |
2002-08-02T00:00:00 | 6,350 | 6,440 | 6,240 | 6,390 | 51,860,000 | 0 | 0 | 005930.KS |
2002-08-05T00:00:00 | 6,310 | 6,340 | 6,160 | 6,180 | 32,540,000 | 0 | 0 | 005930.KS |
2002-08-06T00:00:00 | 6,100 | 6,100 | 5,970 | 6,000 | 61,465,000 | 0 | 0 | 005930.KS |
2002-08-07T00:00:00 | 6,170 | 6,280 | 6,130 | 6,240 | 35,240,000 | 0 | 0 | 005930.KS |
2002-08-08T00:00:00 | 6,400 | 6,400 | 6,220 | 6,270 | 47,335,000 | 0 | 0 | 005930.KS |
2002-08-09T00:00:00 | 6,390 | 6,450 | 6,350 | 6,380 | 31,175,000 | 0 | 0 | 005930.KS |
2002-08-12T00:00:00 | 6,380 | 6,420 | 6,260 | 6,340 | 38,830,000 | 0 | 0 | 005930.KS |
2002-08-13T00:00:00 | 6,340 | 6,490 | 6,340 | 6,490 | 19,635,000 | 0 | 0 | 005930.KS |
2002-08-14T00:00:00 | 6,440 | 6,460 | 6,360 | 6,440 | 35,980,000 | 0 | 0 | 005930.KS |
2002-08-15T00:00:00 | 6,440 | 6,440 | 6,440 | 6,440 | 0 | 0 | 0 | 005930.KS |
2002-08-16T00:00:00 | 6,600 | 6,660 | 6,500 | 6,510 | 31,750,000 | 0 | 0 | 005930.KS |
2002-08-19T00:00:00 | 6,640 | 6,700 | 6,570 | 6,660 | 23,175,000 | 0 | 0 | 005930.KS |
2002-08-20T00:00:00 | 6,800 | 6,940 | 6,770 | 6,920 | 42,485,000 | 0 | 0 | 005930.KS |
2002-08-21T00:00:00 | 6,920 | 7,000 | 6,850 | 7,000 | 40,045,000 | 0 | 0 | 005930.KS |
2002-08-22T00:00:00 | 7,040 | 7,060 | 6,930 | 6,950 | 39,610,000 | 0 | 0 | 005930.KS |
2002-08-23T00:00:00 | 6,950 | 6,950 | 6,950 | 6,950 | 0 | 0 | 0 | 005930.KS |
2002-08-26T00:00:00 | 6,840 | 6,840 | 6,770 | 6,810 | 31,810,000 | 0 | 0 | 005930.KS |
2002-08-27T00:00:00 | 6,810 | 6,830 | 6,660 | 6,660 | 33,835,000 | 0 | 0 | 005930.KS |
2002-08-28T00:00:00 | 6,500 | 6,660 | 6,500 | 6,560 | 29,830,000 | 0 | 0 | 005930.KS |
2002-08-29T00:00:00 | 6,720 | 6,720 | 6,480 | 6,560 | 28,695,000 | 0 | 0 | 005930.KS |
2002-08-30T00:00:00 | 6,520 | 6,640 | 6,480 | 6,620 | 31,530,000 | 0 | 0 | 005930.KS |
2002-09-02T00:00:00 | 6,590 | 6,800 | 6,570 | 6,800 | 28,810,000 | 0 | 0 | 005930.KS |
2002-09-03T00:00:00 | 6,820 | 6,840 | 6,650 | 6,670 | 22,945,000 | 0 | 0 | 005930.KS |
2002-09-04T00:00:00 | 6,520 | 6,560 | 6,430 | 6,480 | 33,640,000 | 0 | 0 | 005930.KS |
2002-09-05T00:00:00 | 6,560 | 6,570 | 6,420 | 6,420 | 17,770,000 | 0 | 0 | 005930.KS |
2002-09-06T00:00:00 | 6,370 | 6,490 | 6,360 | 6,440 | 27,970,000 | 0 | 0 | 005930.KS |
2002-09-09T00:00:00 | 6,530 | 6,570 | 6,430 | 6,470 | 22,015,000 | 0 | 0 | 005930.KS |
2002-09-10T00:00:00 | 6,490 | 6,600 | 6,480 | 6,600 | 17,320,000 | 0 | 0 | 005930.KS |
2002-09-11T00:00:00 | 6,670 | 6,790 | 6,620 | 6,730 | 26,610,000 | 0 | 0 | 005930.KS |
2002-09-12T00:00:00 | 6,770 | 6,860 | 6,710 | 6,860 | 32,885,000 | 0 | 0 | 005930.KS |
2002-09-13T00:00:00 | 6,730 | 6,740 | 6,630 | 6,630 | 23,920,000 | 0 | 0 | 005930.KS |
2002-09-16T00:00:00 | 6,680 | 6,680 | 6,540 | 6,550 | 19,385,000 | 0 | 0 | 005930.KS |
2002-09-17T00:00:00 | 6,680 | 6,840 | 6,610 | 6,840 | 33,655,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.