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 |
|---|---|---|---|---|---|---|---|---|
2002-09-18T00:00:00 | 6,640 | 6,700 | 6,600 | 6,660 | 28,480,000 | 0 | 0 | 005930.KS |
2002-09-19T00:00:00 | 6,700 | 6,790 | 6,670 | 6,700 | 21,495,000 | 0 | 0 | 005930.KS |
2002-09-20T00:00:00 | 6,700 | 6,700 | 6,700 | 6,700 | 0 | 0 | 0 | 005930.KS |
2002-09-23T00:00:00 | 6,560 | 6,600 | 6,370 | 6,430 | 44,800,000 | 0 | 0 | 005930.KS |
2002-09-24T00:00:00 | 6,260 | 6,380 | 6,220 | 6,380 | 44,650,000 | 0 | 0 | 005930.KS |
2002-09-25T00:00:00 | 6,260 | 6,340 | 6,080 | 6,140 | 42,295,000 | 0 | 0 | 005930.KS |
2002-09-26T00:00:00 | 6,320 | 6,370 | 6,180 | 6,280 | 42,535,000 | 0 | 0 | 005930.KS |
2002-09-27T00:00:00 | 6,160 | 6,320 | 6,140 | 6,190 | 30,845,000 | 0 | 0 | 005930.KS |
2002-09-30T00:00:00 | 5,990 | 6,000 | 5,880 | 5,970 | 40,780,000 | 0 | 0 | 005930.KS |
2002-10-01T00:00:00 | 5,820 | 5,990 | 5,820 | 5,950 | 34,580,000 | 0 | 0 | 005930.KS |
2002-10-02T00:00:00 | 6,140 | 6,160 | 5,960 | 5,990 | 36,470,000 | 0 | 0 | 005930.KS |
2002-10-03T00:00:00 | 5,990 | 5,990 | 5,990 | 5,990 | 0 | 0 | 0 | 005930.KS |
2002-10-04T00:00:00 | 5,840 | 6,150 | 5,840 | 6,120 | 34,510,000 | 0 | 0 | 005930.KS |
2002-10-07T00:00:00 | 6,060 | 6,080 | 5,920 | 5,920 | 22,180,000 | 0 | 0 | 005930.KS |
2002-10-08T00:00:00 | 5,890 | 6,000 | 5,890 | 6,000 | 29,610,000 | 0 | 0 | 005930.KS |
2002-10-09T00:00:00 | 6,040 | 6,040 | 5,920 | 5,950 | 27,245,000 | 0 | 0 | 005930.KS |
2002-10-10T00:00:00 | 5,810 | 5,870 | 5,450 | 5,470 | 72,530,000 | 0 | 0 | 005930.KS |
2002-10-11T00:00:00 | 5,670 | 5,670 | 5,310 | 5,470 | 67,420,000 | 0 | 0 | 005930.KS |
2002-10-14T00:00:00 | 5,700 | 5,810 | 5,660 | 5,760 | 48,320,000 | 0 | 0 | 005930.KS |
2002-10-15T00:00:00 | 5,860 | 6,050 | 5,750 | 6,000 | 45,910,000 | 0 | 0 | 005930.KS |
2002-10-16T00:00:00 | 6,100 | 6,140 | 5,950 | 6,100 | 52,820,000 | 0 | 0 | 005930.KS |
2002-10-17T00:00:00 | 6,060 | 6,220 | 5,930 | 6,150 | 58,125,000 | 0 | 0 | 005930.KS |
2002-10-18T00:00:00 | 6,400 | 6,610 | 6,320 | 6,530 | 90,720,000 | 0 | 0 | 005930.KS |
2002-10-21T00:00:00 | 6,500 | 6,630 | 6,420 | 6,480 | 32,510,000 | 0 | 0 | 005930.KS |
2002-10-22T00:00:00 | 6,630 | 6,640 | 6,260 | 6,390 | 40,335,000 | 0 | 0 | 005930.KS |
2002-10-23T00:00:00 | 6,410 | 6,560 | 6,270 | 6,560 | 46,750,000 | 0 | 0 | 005930.KS |
2002-10-24T00:00:00 | 6,650 | 6,760 | 6,640 | 6,680 | 50,295,000 | 0 | 0 | 005930.KS |
2002-10-25T00:00:00 | 6,610 | 6,840 | 6,610 | 6,800 | 45,285,000 | 0 | 0 | 005930.KS |
2002-10-28T00:00:00 | 6,960 | 7,260 | 6,950 | 7,220 | 57,720,000 | 0 | 0 | 005930.KS |
2002-10-29T00:00:00 | 7,190 | 7,260 | 7,060 | 7,060 | 45,245,000 | 0 | 0 | 005930.KS |
2002-10-30T00:00:00 | 6,940 | 6,980 | 6,640 | 6,760 | 63,295,000 | 0 | 0 | 005930.KS |
2002-10-31T00:00:00 | 6,900 | 6,960 | 6,750 | 6,900 | 41,280,000 | 0 | 0 | 005930.KS |
2002-11-01T00:00:00 | 6,860 | 6,920 | 6,770 | 6,820 | 27,225,000 | 0 | 0 | 005930.KS |
2002-11-04T00:00:00 | 7,080 | 7,370 | 7,030 | 7,350 | 68,795,000 | 0 | 0 | 005930.KS |
2002-11-05T00:00:00 | 7,390 | 7,400 | 7,140 | 7,230 | 46,110,000 | 0 | 0 | 005930.KS |
2002-11-06T00:00:00 | 7,360 | 7,370 | 7,230 | 7,310 | 32,750,000 | 0 | 0 | 005930.KS |
2002-11-07T00:00:00 | 7,310 | 7,380 | 7,180 | 7,330 | 41,545,000 | 0 | 0 | 005930.KS |
2002-11-08T00:00:00 | 7,120 | 7,190 | 7,040 | 7,190 | 36,000,000 | 0 | 0 | 005930.KS |
2002-11-11T00:00:00 | 7,120 | 7,120 | 6,900 | 6,980 | 27,855,000 | 0 | 0 | 005930.KS |
2002-11-12T00:00:00 | 6,790 | 6,950 | 6,770 | 6,930 | 33,100,000 | 0 | 0 | 005930.KS |
2002-11-13T00:00:00 | 6,990 | 7,020 | 6,890 | 6,980 | 38,210,000 | 0 | 0 | 005930.KS |
2002-11-14T00:00:00 | 6,900 | 6,980 | 6,780 | 6,800 | 31,635,000 | 0 | 0 | 005930.KS |
2002-11-15T00:00:00 | 7,020 | 7,160 | 6,990 | 7,160 | 41,990,000 | 0 | 0 | 005930.KS |
2002-11-18T00:00:00 | 7,160 | 7,170 | 6,990 | 7,020 | 28,460,000 | 0 | 0 | 005930.KS |
2002-11-19T00:00:00 | 6,920 | 7,050 | 6,920 | 7,050 | 20,825,000 | 0 | 0 | 005930.KS |
2002-11-20T00:00:00 | 7,060 | 7,210 | 6,990 | 7,200 | 40,270,000 | 0 | 0 | 005930.KS |
2002-11-21T00:00:00 | 7,420 | 7,470 | 7,360 | 7,380 | 55,060,000 | 0 | 0 | 005930.KS |
2002-11-22T00:00:00 | 7,560 | 7,600 | 7,460 | 7,460 | 48,550,000 | 0 | 0 | 005930.KS |
2002-11-25T00:00:00 | 7,500 | 7,600 | 7,460 | 7,570 | 32,420,000 | 0 | 0 | 005930.KS |
2002-11-26T00:00:00 | 7,590 | 7,640 | 7,490 | 7,570 | 39,225,000 | 0 | 0 | 005930.KS |
2002-11-27T00:00:00 | 7,440 | 7,600 | 7,440 | 7,600 | 23,900,000 | 0 | 0 | 005930.KS |
2002-11-28T00:00:00 | 7,740 | 7,850 | 7,660 | 7,700 | 38,735,000 | 0 | 0 | 005930.KS |
2002-11-29T00:00:00 | 7,710 | 7,760 | 7,650 | 7,740 | 28,085,000 | 0 | 0 | 005930.KS |
2002-12-02T00:00:00 | 7,740 | 7,740 | 7,740 | 7,740 | 0 | 0 | 0 | 005930.KS |
2002-12-03T00:00:00 | 7,760 | 7,900 | 7,700 | 7,860 | 37,660,000 | 0 | 0 | 005930.KS |
2002-12-04T00:00:00 | 7,720 | 7,750 | 7,470 | 7,470 | 42,435,000 | 0 | 0 | 005930.KS |
2002-12-05T00:00:00 | 7,380 | 7,500 | 7,270 | 7,470 | 46,550,000 | 0 | 0 | 005930.KS |
2002-12-06T00:00:00 | 7,400 | 7,480 | 7,330 | 7,440 | 27,790,000 | 0 | 0 | 005930.KS |
2002-12-09T00:00:00 | 7,460 | 7,480 | 7,300 | 7,450 | 39,300,000 | 0 | 0 | 005930.KS |
2002-12-10T00:00:00 | 7,280 | 7,320 | 7,240 | 7,290 | 31,780,000 | 0 | 0 | 005930.KS |
2002-12-11T00:00:00 | 7,340 | 7,350 | 7,210 | 7,320 | 35,140,000 | 0 | 0 | 005930.KS |
2002-12-12T00:00:00 | 7,310 | 7,360 | 7,310 | 7,360 | 57,605,000 | 0 | 0 | 005930.KS |
2002-12-13T00:00:00 | 7,300 | 7,330 | 7,180 | 7,240 | 31,630,000 | 0 | 0 | 005930.KS |
2002-12-16T00:00:00 | 7,060 | 7,120 | 6,960 | 6,970 | 50,650,000 | 0 | 0 | 005930.KS |
2002-12-17T00:00:00 | 7,100 | 7,140 | 7,040 | 7,070 | 45,230,000 | 0 | 0 | 005930.KS |
2002-12-18T00:00:00 | 6,940 | 7,200 | 6,900 | 7,150 | 31,875,000 | 0 | 0 | 005930.KS |
2002-12-19T00:00:00 | 7,150 | 7,150 | 7,150 | 7,150 | 0 | 0 | 0 | 005930.KS |
2002-12-20T00:00:00 | 7,120 | 7,200 | 7,010 | 7,160 | 30,960,000 | 0 | 0 | 005930.KS |
2002-12-23T00:00:00 | 7,160 | 7,180 | 6,940 | 6,960 | 25,675,000 | 0 | 0 | 005930.KS |
2002-12-24T00:00:00 | 6,900 | 6,980 | 6,830 | 6,850 | 24,370,000 | 0 | 0 | 005930.KS |
2002-12-25T00:00:00 | 6,850 | 6,850 | 6,850 | 6,850 | 0 | 0 | 0 | 005930.KS |
2002-12-26T00:00:00 | 6,850 | 6,880 | 6,740 | 6,790 | 26,020,000 | 0 | 0 | 005930.KS |
2002-12-27T00:00:00 | 6,700 | 6,870 | 6,680 | 6,720 | 23,135,000 | 0 | 0 | 005930.KS |
2002-12-30T00:00:00 | 6,610 | 6,700 | 6,260 | 6,280 | 49,905,000 | 0 | 0 | 005930.KS |
2002-12-31T00:00:00 | 6,280 | 6,280 | 6,280 | 6,280 | 0 | 0 | 0 | 005930.KS |
2003-01-01T00:00:00 | 6,280 | 6,280 | 6,280 | 6,280 | 0 | 0 | 0 | 005930.KS |
2003-01-02T00:00:00 | 6,380 | 6,460 | 6,300 | 6,430 | 25,580,000 | 0 | 0 | 005930.KS |
2003-01-03T00:00:00 | 6,700 | 7,000 | 6,640 | 6,880 | 55,530,000 | 0 | 0 | 005930.KS |
2003-01-06T00:00:00 | 6,940 | 7,030 | 6,880 | 6,990 | 24,970,000 | 0 | 0 | 005930.KS |
2003-01-07T00:00:00 | 7,180 | 7,180 | 6,840 | 6,850 | 28,895,000 | 0 | 0 | 005930.KS |
2003-01-08T00:00:00 | 6,920 | 6,930 | 6,770 | 6,800 | 25,210,000 | 0 | 0 | 005930.KS |
2003-01-09T00:00:00 | 6,620 | 6,660 | 6,420 | 6,460 | 75,290,000 | 0 | 0 | 005930.KS |
2003-01-10T00:00:00 | 6,600 | 6,650 | 6,340 | 6,480 | 62,640,000 | 0 | 0 | 005930.KS |
2003-01-13T00:00:00 | 6,400 | 6,690 | 6,370 | 6,690 | 31,445,000 | 0 | 0 | 005930.KS |
2003-01-14T00:00:00 | 6,600 | 6,650 | 6,500 | 6,570 | 26,320,000 | 0 | 0 | 005930.KS |
2003-01-15T00:00:00 | 6,600 | 6,670 | 6,440 | 6,480 | 32,735,000 | 0 | 0 | 005930.KS |
2003-01-16T00:00:00 | 6,400 | 6,600 | 6,320 | 6,600 | 40,380,000 | 0 | 0 | 005930.KS |
2003-01-17T00:00:00 | 6,550 | 6,570 | 6,410 | 6,410 | 24,405,000 | 0 | 0 | 005930.KS |
2003-01-20T00:00:00 | 6,240 | 6,420 | 6,240 | 6,400 | 18,610,000 | 0 | 0 | 005930.KS |
2003-01-21T00:00:00 | 6,360 | 6,400 | 6,290 | 6,380 | 26,675,000 | 0 | 0 | 005930.KS |
2003-01-22T00:00:00 | 6,290 | 6,370 | 6,180 | 6,230 | 32,670,000 | 0 | 0 | 005930.KS |
2003-01-23T00:00:00 | 6,230 | 6,370 | 6,150 | 6,320 | 36,700,000 | 0 | 0 | 005930.KS |
2003-01-24T00:00:00 | 6,320 | 6,340 | 6,130 | 6,260 | 33,445,000 | 0 | 0 | 005930.KS |
2003-01-27T00:00:00 | 6,020 | 6,100 | 5,970 | 5,980 | 46,465,000 | 0 | 0 | 005930.KS |
2003-01-28T00:00:00 | 5,980 | 6,140 | 5,980 | 6,140 | 26,430,000 | 0 | 0 | 005930.KS |
2003-01-29T00:00:00 | 6,070 | 6,130 | 5,800 | 5,830 | 46,520,000 | 0 | 0 | 005930.KS |
2003-01-30T00:00:00 | 5,860 | 5,910 | 5,790 | 5,830 | 35,065,000 | 0 | 0 | 005930.KS |
2003-01-31T00:00:00 | 5,830 | 5,830 | 5,830 | 5,830 | 0 | 0 | 0 | 005930.KS |
2003-02-03T00:00:00 | 5,780 | 5,890 | 5,720 | 5,860 | 28,670,000 | 0 | 0 | 005930.KS |
2003-02-04T00:00:00 | 5,860 | 5,960 | 5,840 | 5,880 | 40,850,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.