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 |
|---|---|---|---|---|---|---|---|---|
2003-06-25T00:00:00 | 7,050 | 7,210 | 7,020 | 7,190 | 17,285,000 | 0 | 0 | 005930.KS |
2003-06-26T00:00:00 | 7,050 | 7,350 | 7,050 | 7,290 | 17,265,000 | 0 | 0 | 005930.KS |
2003-06-27T00:00:00 | 7,340 | 7,410 | 7,220 | 7,220 | 22,770,000 | 0 | 0 | 005930.KS |
2003-06-30T00:00:00 | 7,160 | 7,210 | 7,070 | 7,100 | 15,605,000 | 0 | 0 | 005930.KS |
2003-07-01T00:00:00 | 7,100 | 7,250 | 7,040 | 7,240 | 13,000,000 | 0 | 0 | 005930.KS |
2003-07-02T00:00:00 | 7,390 | 7,420 | 7,310 | 7,420 | 25,990,000 | 0 | 0 | 005930.KS |
2003-07-03T00:00:00 | 7,640 | 7,820 | 7,580 | 7,640 | 58,735,000 | 0 | 0 | 005930.KS |
2003-07-04T00:00:00 | 7,630 | 7,710 | 7,580 | 7,680 | 12,565,000 | 0 | 0 | 005930.KS |
2003-07-07T00:00:00 | 7,740 | 7,750 | 7,670 | 7,720 | 14,800,000 | 0 | 0 | 005930.KS |
2003-07-08T00:00:00 | 7,990 | 8,000 | 7,910 | 7,970 | 62,230,000 | 0 | 0 | 005930.KS |
2003-07-09T00:00:00 | 7,980 | 7,990 | 7,890 | 7,930 | 18,865,000 | 0 | 0 | 005930.KS |
2003-07-10T00:00:00 | 7,880 | 7,960 | 7,840 | 7,840 | 25,675,000 | 0 | 0 | 005930.KS |
2003-07-11T00:00:00 | 7,760 | 7,880 | 7,700 | 7,880 | 22,460,000 | 0 | 0 | 005930.KS |
2003-07-14T00:00:00 | 7,900 | 8,210 | 7,890 | 8,190 | 46,710,000 | 0 | 0 | 005930.KS |
2003-07-15T00:00:00 | 8,220 | 8,230 | 8,080 | 8,160 | 35,205,000 | 0 | 0 | 005930.KS |
2003-07-16T00:00:00 | 8,300 | 8,410 | 8,180 | 8,360 | 41,615,000 | 0 | 0 | 005930.KS |
2003-07-17T00:00:00 | 8,360 | 8,360 | 8,360 | 8,360 | 0 | 0 | 0 | 005930.KS |
2003-07-18T00:00:00 | 7,950 | 8,160 | 7,950 | 8,080 | 45,980,000 | 0 | 0 | 005930.KS |
2003-07-21T00:00:00 | 8,040 | 8,210 | 8,040 | 8,140 | 23,485,000 | 0 | 0 | 005930.KS |
2003-07-22T00:00:00 | 8,100 | 8,240 | 8,090 | 8,240 | 21,290,000 | 0 | 0 | 005930.KS |
2003-07-23T00:00:00 | 8,300 | 8,340 | 8,040 | 8,070 | 24,025,000 | 0 | 0 | 005930.KS |
2003-07-24T00:00:00 | 8,010 | 8,180 | 7,980 | 8,130 | 25,795,000 | 0 | 0 | 005930.KS |
2003-07-25T00:00:00 | 8,080 | 8,160 | 7,980 | 8,160 | 15,045,000 | 0 | 0 | 005930.KS |
2003-07-28T00:00:00 | 8,300 | 8,390 | 8,250 | 8,360 | 20,205,000 | 0 | 0 | 005930.KS |
2003-07-29T00:00:00 | 8,400 | 8,480 | 8,360 | 8,470 | 21,905,000 | 0 | 0 | 005930.KS |
2003-07-30T00:00:00 | 8,400 | 8,470 | 8,400 | 8,430 | 16,200,000 | 0 | 0 | 005930.KS |
2003-07-31T00:00:00 | 8,400 | 8,490 | 8,270 | 8,320 | 20,615,000 | 0 | 0 | 005930.KS |
2003-08-01T00:00:00 | 8,360 | 8,540 | 8,360 | 8,520 | 25,115,000 | 0 | 0 | 005930.KS |
2003-08-04T00:00:00 | 8,400 | 8,520 | 8,400 | 8,430 | 10,235,000 | 0 | 0 | 005930.KS |
2003-08-05T00:00:00 | 8,450 | 8,590 | 8,450 | 8,560 | 15,605,000 | 0 | 0 | 005930.KS |
2003-08-06T00:00:00 | 8,400 | 8,420 | 8,220 | 8,260 | 24,635,000 | 0 | 0 | 005930.KS |
2003-08-07T00:00:00 | 8,240 | 8,250 | 8,090 | 8,200 | 15,665,000 | 0 | 0 | 005930.KS |
2003-08-08T00:00:00 | 8,200 | 8,240 | 8,090 | 8,120 | 11,095,000 | 0 | 0 | 005930.KS |
2003-08-11T00:00:00 | 7,940 | 8,160 | 7,930 | 8,160 | 17,040,000 | 0 | 0 | 005930.KS |
2003-08-12T00:00:00 | 8,200 | 8,200 | 7,950 | 8,000 | 19,490,000 | 0 | 0 | 005930.KS |
2003-08-13T00:00:00 | 8,120 | 8,260 | 8,080 | 8,250 | 13,830,000 | 0 | 0 | 005930.KS |
2003-08-14T00:00:00 | 8,370 | 8,500 | 8,270 | 8,500 | 23,680,000 | 0 | 0 | 005930.KS |
2003-08-15T00:00:00 | 8,500 | 8,500 | 8,500 | 8,500 | 0 | 0 | 0 | 005930.KS |
2003-08-18T00:00:00 | 8,550 | 8,580 | 8,350 | 8,380 | 19,925,000 | 0 | 0 | 005930.KS |
2003-08-19T00:00:00 | 8,650 | 8,700 | 8,600 | 8,600 | 23,975,000 | 0 | 0 | 005930.KS |
2003-08-20T00:00:00 | 8,620 | 8,790 | 8,560 | 8,700 | 24,660,000 | 0 | 0 | 005930.KS |
2003-08-21T00:00:00 | 8,680 | 8,840 | 8,680 | 8,830 | 23,415,000 | 0 | 0 | 005930.KS |
2003-08-22T00:00:00 | 8,860 | 8,980 | 8,830 | 8,920 | 25,245,000 | 0 | 0 | 005930.KS |
2003-08-25T00:00:00 | 8,880 | 8,950 | 8,820 | 8,860 | 16,225,000 | 0 | 0 | 005930.KS |
2003-08-26T00:00:00 | 8,780 | 8,940 | 8,730 | 8,910 | 21,695,000 | 0 | 0 | 005930.KS |
2003-08-27T00:00:00 | 8,940 | 8,950 | 8,840 | 8,860 | 20,545,000 | 0 | 0 | 005930.KS |
2003-08-28T00:00:00 | 9,000 | 9,000 | 8,730 | 8,760 | 28,335,000 | 0 | 0 | 005930.KS |
2003-08-29T00:00:00 | 8,820 | 8,840 | 8,580 | 8,700 | 26,590,000 | 0 | 0 | 005930.KS |
2003-09-01T00:00:00 | 8,740 | 8,810 | 8,650 | 8,740 | 16,540,000 | 0 | 0 | 005930.KS |
2003-09-02T00:00:00 | 8,800 | 8,820 | 8,590 | 8,610 | 16,285,000 | 0 | 0 | 005930.KS |
2003-09-03T00:00:00 | 8,640 | 8,710 | 8,580 | 8,650 | 21,495,000 | 0 | 0 | 005930.KS |
2003-09-04T00:00:00 | 8,640 | 8,770 | 8,620 | 8,720 | 14,320,000 | 0 | 0 | 005930.KS |
2003-09-05T00:00:00 | 8,840 | 8,930 | 8,800 | 8,860 | 17,780,000 | 0 | 0 | 005930.KS |
2003-09-08T00:00:00 | 8,870 | 9,030 | 8,820 | 9,030 | 18,265,000 | 0 | 0 | 005930.KS |
2003-09-09T00:00:00 | 9,160 | 9,400 | 9,140 | 9,240 | 44,905,000 | 0 | 0 | 005930.KS |
2003-09-10T00:00:00 | 9,240 | 9,240 | 9,240 | 9,240 | 0 | 0 | 0 | 005930.KS |
2003-09-11T00:00:00 | 9,240 | 9,240 | 9,240 | 9,240 | 0 | 0 | 0 | 005930.KS |
2003-09-12T00:00:00 | 9,240 | 9,240 | 9,240 | 9,240 | 0 | 0 | 0 | 005930.KS |
2003-09-15T00:00:00 | 9,100 | 9,140 | 8,740 | 8,750 | 34,760,000 | 0 | 0 | 005930.KS |
2003-09-16T00:00:00 | 8,700 | 8,900 | 8,680 | 8,890 | 22,945,000 | 0 | 0 | 005930.KS |
2003-09-17T00:00:00 | 9,000 | 9,070 | 8,930 | 8,990 | 28,225,000 | 0 | 0 | 005930.KS |
2003-09-18T00:00:00 | 9,020 | 9,030 | 8,810 | 8,880 | 23,055,000 | 0 | 0 | 005930.KS |
2003-09-19T00:00:00 | 8,990 | 9,000 | 8,530 | 8,600 | 34,340,000 | 0 | 0 | 005930.KS |
2003-09-22T00:00:00 | 8,450 | 8,480 | 7,990 | 8,060 | 42,940,000 | 0 | 0 | 005930.KS |
2003-09-23T00:00:00 | 8,000 | 8,050 | 7,780 | 7,950 | 58,805,000 | 0 | 0 | 005930.KS |
2003-09-24T00:00:00 | 8,080 | 8,150 | 7,980 | 8,100 | 48,340,000 | 0 | 0 | 005930.KS |
2003-09-25T00:00:00 | 7,820 | 8,030 | 7,780 | 8,020 | 44,665,000 | 0 | 0 | 005930.KS |
2003-09-26T00:00:00 | 7,920 | 8,010 | 7,760 | 7,760 | 37,200,000 | 0 | 0 | 005930.KS |
2003-09-29T00:00:00 | 7,750 | 7,810 | 7,560 | 7,730 | 37,810,000 | 0 | 0 | 005930.KS |
2003-09-30T00:00:00 | 7,820 | 8,000 | 7,820 | 7,840 | 42,090,000 | 0 | 0 | 005930.KS |
2003-10-01T00:00:00 | 7,760 | 8,030 | 7,740 | 8,000 | 39,630,000 | 0 | 0 | 005930.KS |
2003-10-02T00:00:00 | 8,230 | 8,230 | 8,100 | 8,170 | 41,260,000 | 0 | 0 | 005930.KS |
2003-10-03T00:00:00 | 8,170 | 8,170 | 8,170 | 8,170 | 0 | 0 | 0 | 005930.KS |
2003-10-06T00:00:00 | 8,350 | 8,510 | 8,330 | 8,420 | 44,425,000 | 0 | 0 | 005930.KS |
2003-10-07T00:00:00 | 8,540 | 8,570 | 8,430 | 8,520 | 25,115,000 | 0 | 0 | 005930.KS |
2003-10-08T00:00:00 | 8,600 | 8,600 | 8,420 | 8,480 | 32,550,000 | 0 | 0 | 005930.KS |
2003-10-09T00:00:00 | 8,480 | 8,620 | 8,450 | 8,570 | 40,505,000 | 0 | 0 | 005930.KS |
2003-10-10T00:00:00 | 8,620 | 8,960 | 8,560 | 8,900 | 41,435,000 | 0 | 0 | 005930.KS |
2003-10-13T00:00:00 | 8,780 | 8,950 | 8,720 | 8,900 | 27,460,000 | 0 | 0 | 005930.KS |
2003-10-14T00:00:00 | 8,990 | 9,120 | 8,980 | 9,060 | 34,375,000 | 0 | 0 | 005930.KS |
2003-10-15T00:00:00 | 9,120 | 9,150 | 8,940 | 9,020 | 26,060,000 | 0 | 0 | 005930.KS |
2003-10-16T00:00:00 | 9,000 | 9,190 | 8,920 | 9,190 | 37,050,000 | 0 | 0 | 005930.KS |
2003-10-17T00:00:00 | 9,180 | 9,320 | 8,990 | 9,040 | 36,790,000 | 0 | 0 | 005930.KS |
2003-10-20T00:00:00 | 8,970 | 9,200 | 8,970 | 9,160 | 28,190,000 | 0 | 0 | 005930.KS |
2003-10-21T00:00:00 | 9,240 | 9,370 | 9,140 | 9,240 | 34,390,000 | 0 | 0 | 005930.KS |
2003-10-22T00:00:00 | 9,300 | 9,420 | 9,150 | 9,400 | 29,480,000 | 0 | 0 | 005930.KS |
2003-10-23T00:00:00 | 9,180 | 9,240 | 8,900 | 8,950 | 35,460,000 | 0 | 0 | 005930.KS |
2003-10-24T00:00:00 | 8,950 | 8,990 | 8,690 | 8,740 | 30,240,000 | 0 | 0 | 005930.KS |
2003-10-27T00:00:00 | 8,750 | 8,960 | 8,710 | 8,960 | 23,240,000 | 0 | 0 | 005930.KS |
2003-10-28T00:00:00 | 8,970 | 9,290 | 8,900 | 9,240 | 32,095,000 | 0 | 0 | 005930.KS |
2003-10-29T00:00:00 | 9,420 | 9,480 | 9,330 | 9,340 | 34,570,000 | 0 | 0 | 005930.KS |
2003-10-30T00:00:00 | 9,400 | 9,440 | 9,320 | 9,420 | 20,885,000 | 0 | 0 | 005930.KS |
2003-10-31T00:00:00 | 9,500 | 9,510 | 9,270 | 9,400 | 24,580,000 | 0 | 0 | 005930.KS |
2003-11-03T00:00:00 | 9,400 | 9,500 | 9,330 | 9,490 | 18,040,000 | 0 | 0 | 005930.KS |
2003-11-04T00:00:00 | 9,600 | 9,690 | 9,480 | 9,580 | 40,790,000 | 0 | 0 | 005930.KS |
2003-11-05T00:00:00 | 9,480 | 9,610 | 9,440 | 9,600 | 29,740,000 | 0 | 0 | 005930.KS |
2003-11-06T00:00:00 | 9,600 | 9,610 | 9,280 | 9,300 | 32,325,000 | 0 | 0 | 005930.KS |
2003-11-07T00:00:00 | 9,400 | 9,540 | 9,360 | 9,540 | 18,955,000 | 0 | 0 | 005930.KS |
2003-11-10T00:00:00 | 9,420 | 9,490 | 9,190 | 9,320 | 26,360,000 | 0 | 0 | 005930.KS |
2003-11-11T00:00:00 | 9,120 | 9,230 | 9,060 | 9,220 | 25,245,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.