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 |
|---|---|---|---|---|---|---|---|---|
2003-02-05T00:00:00 | 5,780 | 5,910 | 5,780 | 5,820 | 21,430,000 | 0 | 0 | 005930.KS |
2003-02-06T00:00:00 | 5,810 | 5,840 | 5,630 | 5,660 | 38,460,000 | 0 | 0 | 005930.KS |
2003-02-07T00:00:00 | 5,600 | 5,640 | 5,400 | 5,480 | 48,695,000 | 0 | 0 | 005930.KS |
2003-02-10T00:00:00 | 5,420 | 5,460 | 5,350 | 5,390 | 39,390,000 | 0 | 0 | 005930.KS |
2003-02-11T00:00:00 | 5,400 | 5,510 | 5,190 | 5,430 | 52,050,000 | 0 | 0 | 005930.KS |
2003-02-12T00:00:00 | 5,320 | 5,600 | 5,320 | 5,600 | 38,100,000 | 0 | 0 | 005930.KS |
2003-02-13T00:00:00 | 5,580 | 5,610 | 5,430 | 5,430 | 38,935,000 | 0 | 0 | 005930.KS |
2003-02-14T00:00:00 | 5,400 | 5,460 | 5,320 | 5,460 | 31,730,000 | 0 | 0 | 005930.KS |
2003-02-17T00:00:00 | 5,640 | 5,840 | 5,600 | 5,810 | 43,155,000 | 0 | 0 | 005930.KS |
2003-02-18T00:00:00 | 5,820 | 5,870 | 5,720 | 5,860 | 25,315,000 | 0 | 0 | 005930.KS |
2003-02-19T00:00:00 | 6,000 | 6,160 | 5,940 | 5,940 | 49,545,000 | 0 | 0 | 005930.KS |
2003-02-20T00:00:00 | 5,880 | 6,060 | 5,880 | 6,050 | 33,430,000 | 0 | 0 | 005930.KS |
2003-02-21T00:00:00 | 6,100 | 6,100 | 5,990 | 6,040 | 21,490,000 | 0 | 0 | 005930.KS |
2003-02-24T00:00:00 | 6,060 | 6,280 | 6,060 | 6,190 | 33,000,000 | 0 | 0 | 005930.KS |
2003-02-25T00:00:00 | 6,000 | 6,040 | 5,790 | 5,790 | 47,465,000 | 0 | 0 | 005930.KS |
2003-02-26T00:00:00 | 5,790 | 5,840 | 5,650 | 5,680 | 32,980,000 | 0 | 0 | 005930.KS |
2003-02-27T00:00:00 | 5,600 | 5,710 | 5,520 | 5,670 | 37,950,000 | 0 | 0 | 005930.KS |
2003-02-28T00:00:00 | 5,670 | 5,740 | 5,580 | 5,590 | 20,490,000 | 0 | 0 | 005930.KS |
2003-03-03T00:00:00 | 5,590 | 5,900 | 5,590 | 5,900 | 25,520,000 | 0 | 0 | 005930.KS |
2003-03-04T00:00:00 | 5,750 | 5,780 | 5,650 | 5,700 | 25,405,000 | 0 | 0 | 005930.KS |
2003-03-05T00:00:00 | 5,560 | 5,590 | 5,460 | 5,520 | 33,420,000 | 0 | 0 | 005930.KS |
2003-03-06T00:00:00 | 5,580 | 5,580 | 5,430 | 5,520 | 19,110,000 | 0 | 0 | 005930.KS |
2003-03-07T00:00:00 | 5,460 | 5,700 | 5,400 | 5,620 | 39,685,000 | 0 | 0 | 005930.KS |
2003-03-10T00:00:00 | 5,690 | 5,780 | 5,640 | 5,730 | 29,210,000 | 0 | 0 | 005930.KS |
2003-03-11T00:00:00 | 5,690 | 5,800 | 5,600 | 5,750 | 51,570,000 | 0 | 0 | 005930.KS |
2003-03-12T00:00:00 | 5,750 | 5,830 | 5,730 | 5,800 | 50,580,000 | 0 | 0 | 005930.KS |
2003-03-13T00:00:00 | 5,810 | 5,830 | 5,650 | 5,800 | 53,845,000 | 0 | 0 | 005930.KS |
2003-03-14T00:00:00 | 5,980 | 6,060 | 5,860 | 5,930 | 38,295,000 | 0 | 0 | 005930.KS |
2003-03-17T00:00:00 | 5,930 | 5,940 | 5,640 | 5,760 | 38,500,000 | 0 | 0 | 005930.KS |
2003-03-18T00:00:00 | 5,990 | 6,030 | 5,870 | 5,980 | 42,135,000 | 0 | 0 | 005930.KS |
2003-03-19T00:00:00 | 5,920 | 6,020 | 5,880 | 5,920 | 29,355,000 | 0 | 0 | 005930.KS |
2003-03-20T00:00:00 | 6,000 | 6,230 | 5,960 | 6,230 | 59,500,000 | 0 | 0 | 005930.KS |
2003-03-21T00:00:00 | 6,230 | 6,330 | 6,170 | 6,300 | 31,155,000 | 0 | 0 | 005930.KS |
2003-03-24T00:00:00 | 6,340 | 6,340 | 6,220 | 6,250 | 41,540,000 | 0 | 0 | 005930.KS |
2003-03-25T00:00:00 | 6,140 | 6,140 | 6,060 | 6,120 | 44,210,000 | 0 | 0 | 005930.KS |
2003-03-26T00:00:00 | 6,160 | 6,210 | 6,060 | 6,080 | 45,140,000 | 0 | 0 | 005930.KS |
2003-03-27T00:00:00 | 5,980 | 6,050 | 5,930 | 5,970 | 24,130,000 | 0 | 0 | 005930.KS |
2003-03-28T00:00:00 | 5,980 | 6,140 | 5,930 | 6,140 | 33,220,000 | 0 | 0 | 005930.KS |
2003-03-31T00:00:00 | 5,960 | 6,000 | 5,680 | 5,680 | 46,440,000 | 0 | 0 | 005930.KS |
2003-04-01T00:00:00 | 5,560 | 5,680 | 5,480 | 5,680 | 49,730,000 | 0 | 0 | 005930.KS |
2003-04-02T00:00:00 | 5,700 | 5,740 | 5,550 | 5,580 | 60,345,000 | 0 | 0 | 005930.KS |
2003-04-03T00:00:00 | 5,720 | 5,750 | 5,580 | 5,580 | 59,235,000 | 0 | 0 | 005930.KS |
2003-04-04T00:00:00 | 5,520 | 5,710 | 5,440 | 5,670 | 53,760,000 | 0 | 0 | 005930.KS |
2003-04-07T00:00:00 | 5,760 | 6,010 | 5,710 | 5,980 | 49,785,000 | 0 | 0 | 005930.KS |
2003-04-08T00:00:00 | 5,840 | 6,030 | 5,820 | 5,980 | 40,425,000 | 0 | 0 | 005930.KS |
2003-04-09T00:00:00 | 5,840 | 5,880 | 5,720 | 5,730 | 42,470,000 | 0 | 0 | 005930.KS |
2003-04-10T00:00:00 | 5,730 | 5,820 | 5,670 | 5,760 | 54,070,000 | 0 | 0 | 005930.KS |
2003-04-11T00:00:00 | 5,700 | 5,880 | 5,690 | 5,700 | 39,665,000 | 0 | 0 | 005930.KS |
2003-04-14T00:00:00 | 5,670 | 5,880 | 5,670 | 5,710 | 35,175,000 | 0 | 0 | 005930.KS |
2003-04-15T00:00:00 | 5,860 | 5,930 | 5,810 | 5,920 | 35,260,000 | 0 | 0 | 005930.KS |
2003-04-16T00:00:00 | 6,100 | 6,250 | 6,070 | 6,210 | 55,085,000 | 0 | 0 | 005930.KS |
2003-04-17T00:00:00 | 6,140 | 6,210 | 6,040 | 6,040 | 34,275,000 | 0 | 0 | 005930.KS |
2003-04-18T00:00:00 | 6,210 | 6,300 | 6,060 | 6,300 | 40,785,000 | 0 | 0 | 005930.KS |
2003-04-21T00:00:00 | 6,240 | 6,340 | 6,170 | 6,180 | 20,485,000 | 0 | 0 | 005930.KS |
2003-04-22T00:00:00 | 6,100 | 6,140 | 5,950 | 5,970 | 35,690,000 | 0 | 0 | 005930.KS |
2003-04-23T00:00:00 | 6,050 | 6,110 | 5,980 | 6,000 | 23,690,000 | 0 | 0 | 005930.KS |
2003-04-24T00:00:00 | 5,980 | 6,040 | 5,840 | 5,900 | 23,805,000 | 0 | 0 | 005930.KS |
2003-04-25T00:00:00 | 5,800 | 5,840 | 5,700 | 5,750 | 35,760,000 | 0 | 0 | 005930.KS |
2003-04-28T00:00:00 | 5,690 | 5,840 | 5,660 | 5,700 | 27,240,000 | 0 | 0 | 005930.KS |
2003-04-29T00:00:00 | 5,870 | 6,030 | 5,820 | 6,010 | 31,235,000 | 0 | 0 | 005930.KS |
2003-04-30T00:00:00 | 6,040 | 6,130 | 5,990 | 6,100 | 32,040,000 | 0 | 0 | 005930.KS |
2003-05-01T00:00:00 | 6,100 | 6,100 | 6,100 | 6,100 | 0 | 0 | 0 | 005930.KS |
2003-05-02T00:00:00 | 6,100 | 6,200 | 6,010 | 6,140 | 41,120,000 | 0 | 0 | 005930.KS |
2003-05-05T00:00:00 | 6,140 | 6,140 | 6,140 | 6,140 | 0 | 0 | 0 | 005930.KS |
2003-05-06T00:00:00 | 6,210 | 6,320 | 6,210 | 6,260 | 35,920,000 | 0 | 0 | 005930.KS |
2003-05-07T00:00:00 | 6,340 | 6,400 | 6,200 | 6,390 | 49,160,000 | 0 | 0 | 005930.KS |
2003-05-08T00:00:00 | 6,390 | 6,390 | 6,390 | 6,390 | 0 | 0 | 0 | 005930.KS |
2003-05-09T00:00:00 | 6,320 | 6,370 | 6,260 | 6,340 | 22,870,000 | 0 | 0 | 005930.KS |
2003-05-12T00:00:00 | 6,500 | 6,590 | 6,460 | 6,540 | 36,610,000 | 0 | 0 | 005930.KS |
2003-05-13T00:00:00 | 6,540 | 6,540 | 6,290 | 6,320 | 29,390,000 | 0 | 0 | 005930.KS |
2003-05-14T00:00:00 | 6,260 | 6,300 | 6,170 | 6,190 | 24,465,000 | 0 | 0 | 005930.KS |
2003-05-15T00:00:00 | 6,240 | 6,340 | 6,150 | 6,300 | 28,510,000 | 0 | 0 | 005930.KS |
2003-05-16T00:00:00 | 6,260 | 6,310 | 6,140 | 6,140 | 31,405,000 | 0 | 0 | 005930.KS |
2003-05-19T00:00:00 | 6,050 | 6,090 | 5,980 | 6,020 | 31,090,000 | 0 | 0 | 005930.KS |
2003-05-20T00:00:00 | 5,920 | 6,140 | 5,910 | 6,130 | 23,500,000 | 0 | 0 | 005930.KS |
2003-05-21T00:00:00 | 6,090 | 6,170 | 6,050 | 6,080 | 20,475,000 | 0 | 0 | 005930.KS |
2003-05-22T00:00:00 | 6,030 | 6,170 | 5,970 | 6,000 | 24,650,000 | 0 | 0 | 005930.KS |
2003-05-23T00:00:00 | 6,080 | 6,250 | 6,070 | 6,240 | 21,445,000 | 0 | 0 | 005930.KS |
2003-05-26T00:00:00 | 6,240 | 6,370 | 6,170 | 6,340 | 21,220,000 | 0 | 0 | 005930.KS |
2003-05-27T00:00:00 | 6,300 | 6,360 | 6,230 | 6,280 | 12,840,000 | 0 | 0 | 005930.KS |
2003-05-28T00:00:00 | 6,480 | 6,510 | 6,370 | 6,420 | 34,535,000 | 0 | 0 | 005930.KS |
2003-05-29T00:00:00 | 6,420 | 6,540 | 6,360 | 6,490 | 34,130,000 | 0 | 0 | 005930.KS |
2003-05-30T00:00:00 | 6,490 | 6,510 | 6,400 | 6,480 | 23,195,000 | 0 | 0 | 005930.KS |
2003-06-02T00:00:00 | 6,580 | 6,700 | 6,580 | 6,680 | 33,215,000 | 0 | 0 | 005930.KS |
2003-06-03T00:00:00 | 6,550 | 6,600 | 6,470 | 6,470 | 26,775,000 | 0 | 0 | 005930.KS |
2003-06-04T00:00:00 | 6,520 | 6,580 | 6,430 | 6,580 | 20,430,000 | 0 | 0 | 005930.KS |
2003-06-05T00:00:00 | 6,660 | 6,730 | 6,620 | 6,670 | 27,350,000 | 0 | 0 | 005930.KS |
2003-06-06T00:00:00 | 6,670 | 6,670 | 6,670 | 6,670 | 0 | 0 | 0 | 005930.KS |
2003-06-09T00:00:00 | 6,730 | 6,890 | 6,690 | 6,880 | 38,905,000 | 0 | 0 | 005930.KS |
2003-06-10T00:00:00 | 6,800 | 6,940 | 6,780 | 6,880 | 20,680,000 | 0 | 0 | 005930.KS |
2003-06-11T00:00:00 | 6,960 | 7,050 | 6,880 | 6,900 | 27,520,000 | 0 | 0 | 005930.KS |
2003-06-12T00:00:00 | 7,000 | 7,040 | 6,950 | 7,000 | 45,395,000 | 0 | 0 | 005930.KS |
2003-06-13T00:00:00 | 7,080 | 7,120 | 6,970 | 7,010 | 29,815,000 | 0 | 0 | 005930.KS |
2003-06-16T00:00:00 | 6,900 | 6,960 | 6,820 | 6,820 | 19,060,000 | 0 | 0 | 005930.KS |
2003-06-17T00:00:00 | 7,060 | 7,150 | 6,990 | 7,140 | 42,120,000 | 0 | 0 | 005930.KS |
2003-06-18T00:00:00 | 7,030 | 7,180 | 7,030 | 7,080 | 19,355,000 | 0 | 0 | 005930.KS |
2003-06-19T00:00:00 | 7,200 | 7,500 | 7,140 | 7,400 | 48,170,000 | 0 | 0 | 005930.KS |
2003-06-20T00:00:00 | 7,300 | 7,400 | 7,280 | 7,280 | 23,375,000 | 0 | 0 | 005930.KS |
2003-06-23T00:00:00 | 7,280 | 7,300 | 7,120 | 7,140 | 20,565,000 | 0 | 0 | 005930.KS |
2003-06-24T00:00:00 | 7,000 | 7,050 | 6,980 | 7,030 | 22,885,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.