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 |
|---|---|---|---|---|---|---|---|---|
2003-11-12T00:00:00 | 9,200 | 9,400 | 9,150 | 9,400 | 15,265,000 | 0 | 0 | 005930.KS |
2003-11-13T00:00:00 | 9,560 | 9,570 | 9,410 | 9,540 | 26,885,000 | 0 | 0 | 005930.KS |
2003-11-14T00:00:00 | 9,480 | 9,570 | 9,380 | 9,380 | 19,070,000 | 0 | 0 | 005930.KS |
2003-11-17T00:00:00 | 9,300 | 9,310 | 9,080 | 9,220 | 25,245,000 | 0 | 0 | 005930.KS |
2003-11-18T00:00:00 | 9,160 | 9,350 | 9,160 | 9,330 | 14,070,000 | 0 | 0 | 005930.KS |
2003-11-19T00:00:00 | 9,120 | 9,210 | 9,050 | 9,130 | 37,555,000 | 0 | 0 | 005930.KS |
2003-11-20T00:00:00 | 9,060 | 9,130 | 8,950 | 8,980 | 32,565,000 | 0 | 0 | 005930.KS |
2003-11-21T00:00:00 | 8,950 | 9,170 | 8,920 | 9,120 | 32,800,000 | 0 | 0 | 005930.KS |
2003-11-24T00:00:00 | 9,090 | 9,130 | 8,840 | 8,870 | 21,840,000 | 0 | 0 | 005930.KS |
2003-11-25T00:00:00 | 9,020 | 9,070 | 8,920 | 9,030 | 23,760,000 | 0 | 0 | 005930.KS |
2003-11-26T00:00:00 | 9,050 | 9,130 | 8,980 | 9,100 | 18,815,000 | 0 | 0 | 005930.KS |
2003-11-27T00:00:00 | 9,100 | 9,140 | 9,010 | 9,110 | 13,295,000 | 0 | 0 | 005930.KS |
2003-11-28T00:00:00 | 9,130 | 9,340 | 9,130 | 9,300 | 18,225,000 | 0 | 0 | 005930.KS |
2003-12-01T00:00:00 | 9,300 | 9,400 | 9,210 | 9,320 | 17,665,000 | 0 | 0 | 005930.KS |
2003-12-02T00:00:00 | 9,390 | 9,410 | 9,330 | 9,370 | 19,415,000 | 0 | 0 | 005930.KS |
2003-12-03T00:00:00 | 9,400 | 9,510 | 9,330 | 9,420 | 17,055,000 | 0 | 0 | 005930.KS |
2003-12-04T00:00:00 | 9,360 | 9,400 | 9,220 | 9,220 | 21,545,000 | 0 | 0 | 005930.KS |
2003-12-05T00:00:00 | 9,210 | 9,210 | 8,990 | 9,030 | 28,375,000 | 0 | 0 | 005930.KS |
2003-12-08T00:00:00 | 9,030 | 9,060 | 8,820 | 9,000 | 28,845,000 | 0 | 0 | 005930.KS |
2003-12-09T00:00:00 | 8,980 | 9,080 | 8,880 | 8,900 | 19,600,000 | 0 | 0 | 005930.KS |
2003-12-10T00:00:00 | 8,750 | 9,060 | 8,720 | 9,060 | 52,095,000 | 0 | 0 | 005930.KS |
2003-12-11T00:00:00 | 9,060 | 9,230 | 9,050 | 9,050 | 50,760,000 | 0 | 0 | 005930.KS |
2003-12-12T00:00:00 | 9,200 | 9,250 | 9,060 | 9,100 | 21,495,000 | 0 | 0 | 005930.KS |
2003-12-15T00:00:00 | 9,200 | 9,290 | 9,150 | 9,220 | 22,075,000 | 0 | 0 | 005930.KS |
2003-12-16T00:00:00 | 9,020 | 9,160 | 8,980 | 9,080 | 24,525,000 | 0 | 0 | 005930.KS |
2003-12-17T00:00:00 | 9,100 | 9,130 | 8,840 | 8,850 | 38,820,000 | 0 | 0 | 005930.KS |
2003-12-18T00:00:00 | 8,850 | 8,880 | 8,750 | 8,850 | 39,130,000 | 0 | 0 | 005930.KS |
2003-12-19T00:00:00 | 8,910 | 9,040 | 8,870 | 8,970 | 23,530,000 | 0 | 0 | 005930.KS |
2003-12-22T00:00:00 | 8,820 | 8,960 | 8,820 | 8,840 | 22,260,000 | 0 | 0 | 005930.KS |
2003-12-23T00:00:00 | 8,880 | 8,930 | 8,840 | 8,840 | 22,600,000 | 0 | 0 | 005930.KS |
2003-12-24T00:00:00 | 8,900 | 8,930 | 8,710 | 8,780 | 29,335,000 | 0 | 0 | 005930.KS |
2003-12-25T00:00:00 | 8,780 | 8,780 | 8,780 | 8,780 | 0 | 0 | 0 | 005930.KS |
2003-12-26T00:00:00 | 8,780 | 8,840 | 8,780 | 8,830 | 21,955,000 | 0 | 0 | 005930.KS |
2003-12-29T00:00:00 | 8,800 | 8,850 | 8,760 | 8,800 | 18,440,000 | 0 | 0 | 005930.KS |
2003-12-30T00:00:00 | 8,960 | 9,080 | 8,900 | 9,020 | 22,430,000 | 0 | 0 | 005930.KS |
2003-12-31T00:00:00 | 9,020 | 9,020 | 9,020 | 9,020 | 0 | 0 | 0 | 005930.KS |
2004-01-01T00:00:00 | 9,020 | 9,020 | 9,020 | 9,020 | 0 | 0 | 0 | 005930.KS |
2004-01-02T00:00:00 | 9,020 | 9,060 | 8,930 | 8,980 | 18,940,000 | 0 | 0 | 005930.KS |
2004-01-05T00:00:00 | 8,980 | 9,150 | 8,950 | 9,150 | 22,385,000 | 0 | 0 | 005930.KS |
2004-01-06T00:00:00 | 9,340 | 9,340 | 9,170 | 9,200 | 22,405,000 | 0 | 0 | 005930.KS |
2004-01-07T00:00:00 | 9,270 | 9,380 | 9,240 | 9,300 | 19,970,000 | 0 | 0 | 005930.KS |
2004-01-08T00:00:00 | 9,420 | 9,550 | 9,370 | 9,380 | 37,520,000 | 0 | 0 | 005930.KS |
2004-01-09T00:00:00 | 9,600 | 10,240 | 9,560 | 10,160 | 73,480,000 | 0 | 0 | 005930.KS |
2004-01-12T00:00:00 | 10,100 | 10,200 | 9,960 | 10,100 | 33,995,000 | 0 | 0 | 005930.KS |
2004-01-13T00:00:00 | 10,160 | 10,180 | 10,000 | 10,060 | 22,040,000 | 0 | 0 | 005930.KS |
2004-01-14T00:00:00 | 9,820 | 9,990 | 9,820 | 9,890 | 28,740,000 | 0 | 0 | 005930.KS |
2004-01-15T00:00:00 | 9,900 | 10,000 | 9,810 | 9,930 | 31,625,000 | 0 | 0 | 005930.KS |
2004-01-16T00:00:00 | 10,020 | 10,140 | 10,000 | 10,120 | 27,745,000 | 0 | 0 | 005930.KS |
2004-01-19T00:00:00 | 10,180 | 10,480 | 10,140 | 10,420 | 26,945,000 | 0 | 0 | 005930.KS |
2004-01-20T00:00:00 | 10,420 | 10,600 | 10,300 | 10,520 | 20,150,000 | 0 | 0 | 005930.KS |
2004-01-21T00:00:00 | 10,520 | 10,520 | 10,520 | 10,520 | 0 | 0 | 0 | 005930.KS |
2004-01-22T00:00:00 | 10,520 | 10,520 | 10,520 | 10,520 | 0 | 0 | 0 | 005930.KS |
2004-01-23T00:00:00 | 10,520 | 10,520 | 10,520 | 10,520 | 0 | 0 | 0 | 005930.KS |
2004-01-26T00:00:00 | 10,840 | 11,100 | 10,700 | 10,900 | 73,785,000 | 0 | 0 | 005930.KS |
2004-01-27T00:00:00 | 11,080 | 11,080 | 10,600 | 10,700 | 34,810,000 | 0 | 0 | 005930.KS |
2004-01-28T00:00:00 | 10,760 | 10,960 | 10,640 | 10,760 | 29,185,000 | 0 | 0 | 005930.KS |
2004-01-29T00:00:00 | 10,820 | 10,820 | 10,560 | 10,660 | 23,660,000 | 0 | 0 | 005930.KS |
2004-01-30T00:00:00 | 10,660 | 10,680 | 10,420 | 10,480 | 21,515,000 | 0 | 0 | 005930.KS |
2004-02-02T00:00:00 | 10,480 | 10,600 | 10,400 | 10,600 | 12,645,000 | 0 | 0 | 005930.KS |
2004-02-03T00:00:00 | 10,300 | 10,480 | 10,280 | 10,340 | 22,930,000 | 0 | 0 | 005930.KS |
2004-02-04T00:00:00 | 10,280 | 10,340 | 10,180 | 10,180 | 18,560,000 | 0 | 0 | 005930.KS |
2004-02-05T00:00:00 | 10,100 | 10,300 | 10,060 | 10,240 | 18,245,000 | 0 | 0 | 005930.KS |
2004-02-06T00:00:00 | 10,320 | 10,700 | 10,280 | 10,540 | 34,875,000 | 0 | 0 | 005930.KS |
2004-02-09T00:00:00 | 10,720 | 10,920 | 10,700 | 10,860 | 22,635,000 | 0 | 0 | 005930.KS |
2004-02-10T00:00:00 | 10,940 | 11,000 | 10,760 | 10,920 | 20,570,000 | 0 | 0 | 005930.KS |
2004-02-11T00:00:00 | 11,000 | 11,180 | 10,960 | 11,080 | 30,435,000 | 0 | 0 | 005930.KS |
2004-02-12T00:00:00 | 11,200 | 11,200 | 10,920 | 10,980 | 28,550,000 | 0 | 0 | 005930.KS |
2004-02-13T00:00:00 | 10,900 | 11,100 | 10,840 | 11,100 | 16,760,000 | 0 | 0 | 005930.KS |
2004-02-16T00:00:00 | 11,100 | 11,320 | 11,020 | 11,260 | 31,250,000 | 0 | 0 | 005930.KS |
2004-02-17T00:00:00 | 11,220 | 11,420 | 11,120 | 11,200 | 18,220,000 | 0 | 0 | 005930.KS |
2004-02-18T00:00:00 | 11,260 | 11,360 | 10,980 | 10,980 | 18,650,000 | 0 | 0 | 005930.KS |
2004-02-19T00:00:00 | 11,020 | 11,100 | 10,900 | 11,100 | 18,885,000 | 0 | 0 | 005930.KS |
2004-02-20T00:00:00 | 10,940 | 11,080 | 10,880 | 10,980 | 18,165,000 | 0 | 0 | 005930.KS |
2004-02-23T00:00:00 | 10,900 | 11,040 | 10,780 | 10,940 | 19,085,000 | 0 | 0 | 005930.KS |
2004-02-24T00:00:00 | 10,800 | 10,880 | 10,580 | 10,620 | 30,425,000 | 0 | 0 | 005930.KS |
2004-02-25T00:00:00 | 10,560 | 10,580 | 10,440 | 10,500 | 24,540,000 | 0 | 0 | 005930.KS |
2004-02-26T00:00:00 | 10,540 | 10,640 | 10,460 | 10,520 | 17,225,000 | 0 | 0 | 005930.KS |
2004-02-27T00:00:00 | 10,400 | 10,900 | 10,400 | 10,900 | 20,965,000 | 0 | 0 | 005930.KS |
2004-03-01T00:00:00 | 10,900 | 10,900 | 10,900 | 10,900 | 0 | 0 | 0 | 005930.KS |
2004-03-02T00:00:00 | 11,100 | 11,160 | 10,980 | 11,080 | 24,930,000 | 0 | 0 | 005930.KS |
2004-03-03T00:00:00 | 11,100 | 11,180 | 11,040 | 11,080 | 17,960,000 | 0 | 0 | 005930.KS |
2004-03-04T00:00:00 | 11,080 | 11,380 | 11,040 | 11,380 | 21,405,000 | 0 | 0 | 005930.KS |
2004-03-05T00:00:00 | 11,420 | 11,420 | 11,280 | 11,280 | 21,440,000 | 0 | 0 | 005930.KS |
2004-03-08T00:00:00 | 11,220 | 11,260 | 10,940 | 10,980 | 20,235,000 | 0 | 0 | 005930.KS |
2004-03-09T00:00:00 | 10,800 | 10,900 | 10,700 | 10,780 | 17,675,000 | 0 | 0 | 005930.KS |
2004-03-10T00:00:00 | 10,760 | 10,840 | 10,600 | 10,620 | 22,620,000 | 0 | 0 | 005930.KS |
2004-03-11T00:00:00 | 10,580 | 10,820 | 10,560 | 10,660 | 46,135,000 | 0 | 0 | 005930.KS |
2004-03-12T00:00:00 | 10,600 | 10,660 | 10,140 | 10,480 | 46,065,000 | 0 | 0 | 005930.KS |
2004-03-15T00:00:00 | 10,640 | 10,660 | 10,500 | 10,500 | 18,220,000 | 0 | 0 | 005930.KS |
2004-03-16T00:00:00 | 10,340 | 10,560 | 10,280 | 10,560 | 19,705,000 | 0 | 0 | 005930.KS |
2004-03-17T00:00:00 | 10,680 | 10,940 | 10,640 | 10,900 | 21,170,000 | 0 | 0 | 005930.KS |
2004-03-18T00:00:00 | 10,960 | 10,960 | 10,740 | 10,880 | 22,035,000 | 0 | 0 | 005930.KS |
2004-03-19T00:00:00 | 10,820 | 11,100 | 10,800 | 11,100 | 17,055,000 | 0 | 0 | 005930.KS |
2004-03-22T00:00:00 | 11,000 | 11,080 | 10,820 | 10,880 | 20,000,000 | 0 | 0 | 005930.KS |
2004-03-23T00:00:00 | 10,700 | 10,880 | 10,640 | 10,820 | 19,105,000 | 0 | 0 | 005930.KS |
2004-03-24T00:00:00 | 10,800 | 10,900 | 10,700 | 10,840 | 21,040,000 | 0 | 0 | 005930.KS |
2004-03-25T00:00:00 | 10,900 | 10,940 | 10,620 | 10,700 | 23,440,000 | 0 | 0 | 005930.KS |
2004-03-26T00:00:00 | 10,940 | 11,080 | 10,860 | 10,900 | 42,705,000 | 0 | 0 | 005930.KS |
2004-03-29T00:00:00 | 10,980 | 11,220 | 10,960 | 11,100 | 24,570,000 | 0 | 0 | 005930.KS |
2004-03-30T00:00:00 | 11,240 | 11,300 | 11,140 | 11,200 | 20,140,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.