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 |
|---|---|---|---|---|---|---|---|---|
2004-08-18T00:00:00 | 8,590 | 8,640 | 8,450 | 8,600 | 20,750,000 | 0 | 0 | 005930.KS |
2004-08-19T00:00:00 | 8,690 | 8,840 | 8,680 | 8,830 | 27,970,000 | 0 | 0 | 005930.KS |
2004-08-20T00:00:00 | 8,790 | 8,790 | 8,670 | 8,680 | 16,310,000 | 0 | 0 | 005930.KS |
2004-08-23T00:00:00 | 8,740 | 8,790 | 8,620 | 8,760 | 21,770,000 | 0 | 0 | 005930.KS |
2004-08-24T00:00:00 | 8,780 | 8,940 | 8,690 | 8,900 | 20,250,000 | 0 | 0 | 005930.KS |
2004-08-25T00:00:00 | 8,920 | 9,060 | 8,860 | 9,020 | 22,865,000 | 0 | 0 | 005930.KS |
2004-08-26T00:00:00 | 9,100 | 9,180 | 9,070 | 9,120 | 24,855,000 | 0 | 0 | 005930.KS |
2004-08-27T00:00:00 | 9,120 | 9,200 | 9,080 | 9,170 | 20,145,000 | 0 | 0 | 005930.KS |
2004-08-30T00:00:00 | 9,170 | 9,250 | 9,110 | 9,160 | 12,080,000 | 0 | 0 | 005930.KS |
2004-08-31T00:00:00 | 9,020 | 9,080 | 8,930 | 9,020 | 23,415,000 | 0 | 0 | 005930.KS |
2004-09-01T00:00:00 | 9,020 | 9,140 | 8,950 | 9,060 | 18,865,000 | 0 | 0 | 005930.KS |
2004-09-02T00:00:00 | 9,040 | 9,120 | 8,960 | 9,040 | 17,605,000 | 0 | 0 | 005930.KS |
2004-09-03T00:00:00 | 8,920 | 8,960 | 8,730 | 8,730 | 32,385,000 | 0 | 0 | 005930.KS |
2004-09-06T00:00:00 | 8,700 | 8,730 | 8,570 | 8,670 | 23,680,000 | 0 | 0 | 005930.KS |
2004-09-07T00:00:00 | 8,680 | 8,740 | 8,640 | 8,680 | 13,220,000 | 0 | 0 | 005930.KS |
2004-09-08T00:00:00 | 8,680 | 8,800 | 8,670 | 8,670 | 17,265,000 | 0 | 0 | 005930.KS |
2004-09-09T00:00:00 | 8,670 | 8,800 | 8,620 | 8,780 | 32,100,000 | 0 | 0 | 005930.KS |
2004-09-10T00:00:00 | 8,840 | 9,190 | 8,760 | 9,150 | 43,785,000 | 0 | 0 | 005930.KS |
2004-09-13T00:00:00 | 9,270 | 9,500 | 9,240 | 9,500 | 39,665,000 | 0 | 0 | 005930.KS |
2004-09-14T00:00:00 | 9,740 | 9,760 | 9,620 | 9,670 | 40,560,000 | 0 | 0 | 005930.KS |
2004-09-15T00:00:00 | 9,550 | 9,700 | 9,540 | 9,560 | 24,865,000 | 0 | 0 | 005930.KS |
2004-09-16T00:00:00 | 9,420 | 9,720 | 9,380 | 9,600 | 29,380,000 | 0 | 0 | 005930.KS |
2004-09-17T00:00:00 | 9,600 | 9,640 | 9,370 | 9,390 | 34,445,000 | 0 | 0 | 005930.KS |
2004-09-20T00:00:00 | 9,370 | 9,530 | 9,340 | 9,380 | 23,480,000 | 0 | 0 | 005930.KS |
2004-09-21T00:00:00 | 9,460 | 9,490 | 9,380 | 9,480 | 17,715,000 | 0 | 0 | 005930.KS |
2004-09-22T00:00:00 | 9,500 | 9,580 | 9,250 | 9,250 | 19,635,000 | 0 | 0 | 005930.KS |
2004-09-23T00:00:00 | 9,160 | 9,200 | 9,090 | 9,200 | 23,755,000 | 0 | 0 | 005930.KS |
2004-09-24T00:00:00 | 9,120 | 9,230 | 9,080 | 9,180 | 17,320,000 | 0 | 0 | 005930.KS |
2004-09-27T00:00:00 | 9,180 | 9,180 | 9,180 | 9,180 | 0 | 0 | 0 | 005930.KS |
2004-09-28T00:00:00 | 9,180 | 9,180 | 9,180 | 9,180 | 0 | 0 | 0 | 005930.KS |
2004-09-29T00:00:00 | 9,180 | 9,180 | 9,180 | 9,180 | 0 | 0 | 0 | 005930.KS |
2004-09-30T00:00:00 | 9,060 | 9,180 | 9,060 | 9,160 | 26,600,000 | 0 | 0 | 005930.KS |
2004-10-01T00:00:00 | 9,160 | 9,270 | 9,120 | 9,220 | 26,530,000 | 0 | 0 | 005930.KS |
2004-10-04T00:00:00 | 9,420 | 9,800 | 9,420 | 9,800 | 31,830,000 | 0 | 0 | 005930.KS |
2004-10-05T00:00:00 | 9,860 | 9,860 | 9,680 | 9,760 | 23,165,000 | 0 | 0 | 005930.KS |
2004-10-06T00:00:00 | 9,790 | 10,020 | 9,700 | 9,890 | 36,150,000 | 0 | 0 | 005930.KS |
2004-10-07T00:00:00 | 9,820 | 9,890 | 9,640 | 9,760 | 18,145,000 | 0 | 0 | 005930.KS |
2004-10-08T00:00:00 | 9,660 | 9,750 | 9,490 | 9,530 | 41,800,000 | 0 | 0 | 005930.KS |
2004-10-11T00:00:00 | 9,410 | 9,450 | 9,310 | 9,330 | 38,415,000 | 0 | 0 | 005930.KS |
2004-10-12T00:00:00 | 9,280 | 9,280 | 8,920 | 8,920 | 53,085,000 | 0 | 0 | 005930.KS |
2004-10-13T00:00:00 | 8,940 | 9,020 | 8,930 | 8,980 | 36,390,000 | 0 | 0 | 005930.KS |
2004-10-14T00:00:00 | 8,960 | 8,960 | 8,740 | 8,880 | 50,850,000 | 0 | 0 | 005930.KS |
2004-10-15T00:00:00 | 8,820 | 8,930 | 8,730 | 8,740 | 64,695,000 | 0 | 0 | 005930.KS |
2004-10-18T00:00:00 | 8,640 | 8,720 | 8,560 | 8,650 | 37,125,000 | 0 | 0 | 005930.KS |
2004-10-19T00:00:00 | 8,800 | 8,870 | 8,720 | 8,770 | 26,410,000 | 0 | 0 | 005930.KS |
2004-10-20T00:00:00 | 8,620 | 8,780 | 8,550 | 8,570 | 24,915,000 | 0 | 0 | 005930.KS |
2004-10-21T00:00:00 | 8,570 | 8,720 | 8,550 | 8,580 | 29,165,000 | 0 | 0 | 005930.KS |
2004-10-22T00:00:00 | 8,700 | 8,830 | 8,680 | 8,750 | 23,290,000 | 0 | 0 | 005930.KS |
2004-10-25T00:00:00 | 8,660 | 8,660 | 8,490 | 8,560 | 31,530,000 | 0 | 0 | 005930.KS |
2004-10-26T00:00:00 | 8,590 | 8,670 | 8,580 | 8,600 | 13,740,000 | 0 | 0 | 005930.KS |
2004-10-27T00:00:00 | 8,670 | 8,700 | 8,490 | 8,580 | 26,595,000 | 0 | 0 | 005930.KS |
2004-10-28T00:00:00 | 8,820 | 8,850 | 8,680 | 8,790 | 22,675,000 | 0 | 0 | 005930.KS |
2004-10-29T00:00:00 | 8,760 | 8,800 | 8,650 | 8,790 | 26,760,000 | 0 | 0 | 005930.KS |
2004-11-01T00:00:00 | 8,750 | 8,820 | 8,660 | 8,790 | 11,390,000 | 0 | 0 | 005930.KS |
2004-11-02T00:00:00 | 8,720 | 8,860 | 8,720 | 8,800 | 16,450,000 | 0 | 0 | 005930.KS |
2004-11-03T00:00:00 | 8,840 | 9,100 | 8,820 | 9,100 | 25,215,000 | 0 | 0 | 005930.KS |
2004-11-04T00:00:00 | 9,120 | 9,130 | 8,960 | 8,960 | 30,080,000 | 0 | 0 | 005930.KS |
2004-11-05T00:00:00 | 9,040 | 9,080 | 8,990 | 9,050 | 32,055,000 | 0 | 0 | 005930.KS |
2004-11-08T00:00:00 | 9,170 | 9,170 | 8,800 | 8,800 | 21,140,000 | 0 | 0 | 005930.KS |
2004-11-09T00:00:00 | 8,690 | 8,750 | 8,600 | 8,620 | 26,775,000 | 0 | 0 | 005930.KS |
2004-11-10T00:00:00 | 8,640 | 8,780 | 8,640 | 8,780 | 18,300,000 | 0 | 0 | 005930.KS |
2004-11-11T00:00:00 | 8,780 | 8,860 | 8,710 | 8,740 | 30,540,000 | 0 | 0 | 005930.KS |
2004-11-12T00:00:00 | 8,980 | 9,020 | 8,870 | 8,970 | 22,700,000 | 0 | 0 | 005930.KS |
2004-11-15T00:00:00 | 9,060 | 9,200 | 9,050 | 9,130 | 19,030,000 | 0 | 0 | 005930.KS |
2004-11-16T00:00:00 | 9,180 | 9,200 | 9,100 | 9,110 | 24,750,000 | 0 | 0 | 005930.KS |
2004-11-17T00:00:00 | 9,120 | 9,250 | 9,110 | 9,230 | 21,975,000 | 0 | 0 | 005930.KS |
2004-11-18T00:00:00 | 9,300 | 9,390 | 9,200 | 9,270 | 29,425,000 | 0 | 0 | 005930.KS |
2004-11-19T00:00:00 | 9,200 | 9,320 | 8,990 | 9,080 | 22,255,000 | 0 | 0 | 005930.KS |
2004-11-22T00:00:00 | 8,840 | 8,910 | 8,730 | 8,800 | 34,575,000 | 0 | 0 | 005930.KS |
2004-11-23T00:00:00 | 8,900 | 8,910 | 8,760 | 8,820 | 23,210,000 | 0 | 0 | 005930.KS |
2004-11-24T00:00:00 | 8,760 | 8,840 | 8,680 | 8,790 | 23,150,000 | 0 | 0 | 005930.KS |
2004-11-25T00:00:00 | 8,800 | 8,890 | 8,760 | 8,820 | 22,185,000 | 0 | 0 | 005930.KS |
2004-11-26T00:00:00 | 8,770 | 8,920 | 8,630 | 8,660 | 26,750,000 | 0 | 0 | 005930.KS |
2004-11-29T00:00:00 | 8,580 | 8,620 | 8,470 | 8,520 | 31,270,000 | 0 | 0 | 005930.KS |
2004-11-30T00:00:00 | 8,540 | 8,700 | 8,510 | 8,690 | 30,700,000 | 0 | 0 | 005930.KS |
2004-12-01T00:00:00 | 8,570 | 8,610 | 8,490 | 8,580 | 21,670,000 | 0 | 0 | 005930.KS |
2004-12-02T00:00:00 | 8,720 | 8,760 | 8,540 | 8,570 | 25,995,000 | 0 | 0 | 005930.KS |
2004-12-03T00:00:00 | 8,660 | 8,680 | 8,460 | 8,520 | 34,600,000 | 0 | 0 | 005930.KS |
2004-12-06T00:00:00 | 8,500 | 8,500 | 8,360 | 8,360 | 19,665,000 | 0 | 0 | 005930.KS |
2004-12-07T00:00:00 | 8,290 | 8,370 | 8,210 | 8,220 | 26,775,000 | 0 | 0 | 005930.KS |
2004-12-08T00:00:00 | 8,110 | 8,390 | 8,060 | 8,390 | 27,215,000 | 0 | 0 | 005930.KS |
2004-12-09T00:00:00 | 8,340 | 8,410 | 8,200 | 8,260 | 40,085,000 | 0 | 0 | 005930.KS |
2004-12-10T00:00:00 | 8,220 | 8,240 | 8,090 | 8,120 | 25,880,000 | 0 | 0 | 005930.KS |
2004-12-13T00:00:00 | 8,000 | 8,070 | 7,980 | 8,040 | 24,525,000 | 0 | 0 | 005930.KS |
2004-12-14T00:00:00 | 8,040 | 8,270 | 8,040 | 8,250 | 27,680,000 | 0 | 0 | 005930.KS |
2004-12-15T00:00:00 | 8,360 | 8,570 | 8,360 | 8,570 | 33,480,000 | 0 | 0 | 005930.KS |
2004-12-16T00:00:00 | 8,670 | 8,880 | 8,640 | 8,800 | 43,090,000 | 0 | 0 | 005930.KS |
2004-12-17T00:00:00 | 8,820 | 8,890 | 8,710 | 8,880 | 22,510,000 | 0 | 0 | 005930.KS |
2004-12-20T00:00:00 | 8,740 | 8,920 | 8,740 | 8,900 | 17,350,000 | 0 | 0 | 005930.KS |
2004-12-21T00:00:00 | 8,920 | 8,940 | 8,800 | 8,920 | 14,980,000 | 0 | 0 | 005930.KS |
2004-12-22T00:00:00 | 8,970 | 8,990 | 8,840 | 8,850 | 15,735,000 | 0 | 0 | 005930.KS |
2004-12-23T00:00:00 | 8,900 | 8,920 | 8,640 | 8,690 | 15,875,000 | 0 | 0 | 005930.KS |
2004-12-24T00:00:00 | 8,690 | 8,700 | 8,600 | 8,660 | 15,915,000 | 0 | 0 | 005930.KS |
2004-12-27T00:00:00 | 8,660 | 8,750 | 8,630 | 8,750 | 11,770,000 | 0 | 0 | 005930.KS |
2004-12-28T00:00:00 | 8,720 | 8,760 | 8,630 | 8,720 | 13,635,000 | 0 | 0 | 005930.KS |
2004-12-29T00:00:00 | 8,680 | 8,890 | 8,670 | 8,890 | 17,105,000 | 0 | 0 | 005930.KS |
2004-12-30T00:00:00 | 8,860 | 9,020 | 8,860 | 9,010 | 17,265,000 | 0 | 0 | 005930.KS |
2004-12-31T00:00:00 | 9,010 | 9,010 | 9,010 | 9,010 | 0 | 0 | 0 | 005930.KS |
2005-01-03T00:00:00 | 9,050 | 9,060 | 8,920 | 9,020 | 10,925,000 | 0 | 0 | 005930.KS |
2005-01-04T00:00:00 | 9,000 | 9,020 | 8,920 | 8,940 | 14,015,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.