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 |
|---|---|---|---|---|---|---|---|---|
2005-05-25T00:00:00 | 9,870 | 9,930 | 9,670 | 9,690 | 21,315,000 | 0 | 0 | 005930.KS |
2005-05-26T00:00:00 | 9,630 | 9,700 | 9,590 | 9,640 | 13,895,000 | 0 | 0 | 005930.KS |
2005-05-27T00:00:00 | 9,800 | 9,860 | 9,730 | 9,800 | 18,775,000 | 0 | 0 | 005930.KS |
2005-05-30T00:00:00 | 9,800 | 9,880 | 9,800 | 9,870 | 11,435,000 | 0 | 0 | 005930.KS |
2005-05-31T00:00:00 | 9,850 | 9,880 | 9,730 | 9,780 | 22,275,000 | 0 | 0 | 005930.KS |
2005-06-01T00:00:00 | 9,670 | 9,790 | 9,660 | 9,780 | 16,545,000 | 0 | 0 | 005930.KS |
2005-06-02T00:00:00 | 9,900 | 9,910 | 9,750 | 9,750 | 18,320,000 | 0 | 0 | 005930.KS |
2005-06-03T00:00:00 | 9,760 | 9,830 | 9,710 | 9,760 | 17,675,000 | 0 | 0 | 005930.KS |
2005-06-06T00:00:00 | 9,760 | 9,760 | 9,760 | 9,760 | 0 | 0 | 0 | 005930.KS |
2005-06-07T00:00:00 | 9,680 | 9,700 | 9,600 | 9,610 | 24,125,000 | 0 | 0 | 005930.KS |
2005-06-08T00:00:00 | 9,560 | 9,620 | 9,500 | 9,550 | 26,785,000 | 0 | 0 | 005930.KS |
2005-06-09T00:00:00 | 9,510 | 9,600 | 9,430 | 9,600 | 37,520,000 | 0 | 0 | 005930.KS |
2005-06-10T00:00:00 | 9,600 | 9,890 | 9,540 | 9,830 | 40,645,000 | 0 | 0 | 005930.KS |
2005-06-13T00:00:00 | 9,830 | 9,990 | 9,830 | 9,960 | 22,765,000 | 0 | 0 | 005930.KS |
2005-06-14T00:00:00 | 9,960 | 10,020 | 9,880 | 9,930 | 19,495,000 | 0 | 0 | 005930.KS |
2005-06-15T00:00:00 | 9,930 | 10,000 | 9,890 | 10,000 | 22,460,000 | 0 | 0 | 005930.KS |
2005-06-16T00:00:00 | 10,000 | 10,040 | 9,940 | 9,970 | 18,395,000 | 0 | 0 | 005930.KS |
2005-06-17T00:00:00 | 9,980 | 9,990 | 9,830 | 9,870 | 23,945,000 | 0 | 0 | 005930.KS |
2005-06-20T00:00:00 | 9,870 | 9,880 | 9,790 | 9,810 | 16,605,000 | 0 | 0 | 005930.KS |
2005-06-21T00:00:00 | 9,810 | 9,830 | 9,720 | 9,760 | 20,260,000 | 0 | 0 | 005930.KS |
2005-06-22T00:00:00 | 9,760 | 9,880 | 9,740 | 9,860 | 19,650,000 | 0 | 0 | 005930.KS |
2005-06-23T00:00:00 | 9,860 | 9,980 | 9,840 | 9,960 | 25,990,000 | 0 | 0 | 005930.KS |
2005-06-24T00:00:00 | 9,920 | 9,920 | 9,780 | 9,820 | 21,780,000 | 0 | 0 | 005930.KS |
2005-06-27T00:00:00 | 9,780 | 9,780 | 9,660 | 9,770 | 28,050,000 | 0 | 0 | 005930.KS |
2005-06-28T00:00:00 | 9,770 | 9,810 | 9,710 | 9,790 | 18,530,000 | 0 | 0 | 005930.KS |
2005-06-29T00:00:00 | 9,800 | 9,850 | 9,760 | 9,800 | 19,185,000 | 0 | 0 | 005930.KS |
2005-06-30T00:00:00 | 9,800 | 9,960 | 9,800 | 9,880 | 19,835,000 | 0 | 0 | 005930.KS |
2005-07-01T00:00:00 | 9,880 | 10,020 | 9,860 | 10,020 | 26,555,000 | 0 | 0 | 005930.KS |
2005-07-04T00:00:00 | 10,100 | 10,180 | 10,020 | 10,060 | 15,655,000 | 0 | 0 | 005930.KS |
2005-07-05T00:00:00 | 10,080 | 10,140 | 10,000 | 10,040 | 9,300,000 | 0 | 0 | 005930.KS |
2005-07-06T00:00:00 | 10,060 | 10,140 | 10,060 | 10,080 | 13,455,000 | 0 | 0 | 005930.KS |
2005-07-07T00:00:00 | 10,080 | 10,380 | 10,080 | 10,320 | 31,910,000 | 0 | 0 | 005930.KS |
2005-07-08T00:00:00 | 10,340 | 10,440 | 10,320 | 10,320 | 19,665,000 | 0 | 0 | 005930.KS |
2005-07-11T00:00:00 | 10,500 | 10,700 | 10,500 | 10,660 | 34,585,000 | 0 | 0 | 005930.KS |
2005-07-12T00:00:00 | 10,800 | 10,960 | 10,740 | 10,820 | 46,835,000 | 0 | 0 | 005930.KS |
2005-07-13T00:00:00 | 10,860 | 10,940 | 10,780 | 10,940 | 25,465,000 | 0 | 0 | 005930.KS |
2005-07-14T00:00:00 | 10,980 | 11,020 | 10,940 | 10,940 | 28,885,000 | 0 | 0 | 005930.KS |
2005-07-15T00:00:00 | 10,960 | 11,000 | 10,780 | 10,840 | 26,105,000 | 0 | 0 | 005930.KS |
2005-07-18T00:00:00 | 10,860 | 11,040 | 10,820 | 10,980 | 21,220,000 | 0 | 0 | 005930.KS |
2005-07-19T00:00:00 | 11,000 | 11,240 | 10,980 | 11,220 | 33,785,000 | 0 | 0 | 005930.KS |
2005-07-20T00:00:00 | 11,240 | 11,340 | 11,100 | 11,160 | 30,025,000 | 0 | 0 | 005930.KS |
2005-07-21T00:00:00 | 11,300 | 11,360 | 11,160 | 11,260 | 26,780,000 | 0 | 0 | 005930.KS |
2005-07-22T00:00:00 | 11,180 | 11,200 | 10,920 | 11,040 | 27,575,000 | 0 | 0 | 005930.KS |
2005-07-25T00:00:00 | 11,040 | 11,140 | 11,040 | 11,100 | 18,455,000 | 0 | 0 | 005930.KS |
2005-07-26T00:00:00 | 11,120 | 11,160 | 10,940 | 11,020 | 20,630,000 | 0 | 0 | 005930.KS |
2005-07-27T00:00:00 | 11,040 | 11,180 | 10,960 | 11,020 | 18,430,000 | 0 | 0 | 005930.KS |
2005-07-28T00:00:00 | 11,040 | 11,320 | 11,040 | 11,200 | 23,655,000 | 0 | 0 | 005930.KS |
2005-07-29T00:00:00 | 11,320 | 11,320 | 11,200 | 11,300 | 17,875,000 | 0 | 0 | 005930.KS |
2005-08-01T00:00:00 | 11,320 | 11,380 | 11,220 | 11,380 | 16,470,000 | 0 | 0 | 005930.KS |
2005-08-02T00:00:00 | 11,400 | 11,420 | 11,240 | 11,360 | 14,250,000 | 0 | 0 | 005930.KS |
2005-08-03T00:00:00 | 11,500 | 11,540 | 11,360 | 11,360 | 23,635,000 | 0 | 0 | 005930.KS |
2005-08-04T00:00:00 | 11,360 | 11,380 | 11,200 | 11,320 | 18,370,000 | 0 | 0 | 005930.KS |
2005-08-05T00:00:00 | 11,220 | 11,220 | 10,960 | 11,060 | 30,100,000 | 0 | 0 | 005930.KS |
2005-08-08T00:00:00 | 11,040 | 11,040 | 10,860 | 11,020 | 18,285,000 | 0 | 0 | 005930.KS |
2005-08-09T00:00:00 | 11,020 | 11,060 | 10,900 | 11,000 | 20,325,000 | 0 | 0 | 005930.KS |
2005-08-10T00:00:00 | 11,100 | 11,240 | 11,060 | 11,100 | 16,480,000 | 0 | 0 | 005930.KS |
2005-08-11T00:00:00 | 11,100 | 11,400 | 11,100 | 11,340 | 19,885,000 | 0 | 0 | 005930.KS |
2005-08-12T00:00:00 | 11,380 | 11,580 | 11,380 | 11,560 | 24,480,000 | 0 | 0 | 005930.KS |
2005-08-15T00:00:00 | 11,560 | 11,560 | 11,560 | 11,560 | 0 | 0 | 0 | 005930.KS |
2005-08-16T00:00:00 | 11,560 | 11,640 | 11,380 | 11,440 | 26,040,000 | 0 | 0 | 005930.KS |
2005-08-17T00:00:00 | 11,320 | 11,440 | 11,200 | 11,440 | 20,420,000 | 0 | 0 | 005930.KS |
2005-08-18T00:00:00 | 11,440 | 11,460 | 11,060 | 11,100 | 33,515,000 | 0 | 0 | 005930.KS |
2005-08-19T00:00:00 | 11,100 | 11,120 | 10,980 | 11,060 | 20,935,000 | 0 | 0 | 005930.KS |
2005-08-22T00:00:00 | 11,060 | 11,400 | 11,060 | 11,260 | 19,550,000 | 0 | 0 | 005930.KS |
2005-08-23T00:00:00 | 11,280 | 11,380 | 11,200 | 11,240 | 18,770,000 | 0 | 0 | 005930.KS |
2005-08-24T00:00:00 | 11,240 | 11,260 | 10,980 | 11,120 | 23,985,000 | 0 | 0 | 005930.KS |
2005-08-25T00:00:00 | 11,060 | 11,100 | 10,880 | 11,040 | 24,360,000 | 0 | 0 | 005930.KS |
2005-08-26T00:00:00 | 11,040 | 11,120 | 10,980 | 10,980 | 18,915,000 | 0 | 0 | 005930.KS |
2005-08-29T00:00:00 | 10,840 | 10,840 | 10,720 | 10,800 | 18,275,000 | 0 | 0 | 005930.KS |
2005-08-30T00:00:00 | 10,880 | 10,960 | 10,660 | 10,820 | 14,915,000 | 0 | 0 | 005930.KS |
2005-08-31T00:00:00 | 10,680 | 10,920 | 10,680 | 10,880 | 12,205,000 | 0 | 0 | 005930.KS |
2005-09-01T00:00:00 | 10,980 | 11,040 | 10,940 | 10,980 | 11,970,000 | 0 | 0 | 005930.KS |
2005-09-02T00:00:00 | 10,980 | 11,140 | 10,960 | 11,080 | 12,190,000 | 0 | 0 | 005930.KS |
2005-09-05T00:00:00 | 11,160 | 11,260 | 11,100 | 11,220 | 10,920,000 | 0 | 0 | 005930.KS |
2005-09-06T00:00:00 | 11,260 | 11,520 | 11,260 | 11,380 | 19,050,000 | 0 | 0 | 005930.KS |
2005-09-07T00:00:00 | 11,520 | 11,640 | 11,520 | 11,580 | 17,565,000 | 0 | 0 | 005930.KS |
2005-09-08T00:00:00 | 11,700 | 11,860 | 11,600 | 11,740 | 34,625,000 | 0 | 0 | 005930.KS |
2005-09-09T00:00:00 | 11,700 | 11,820 | 11,660 | 11,780 | 13,105,000 | 0 | 0 | 005930.KS |
2005-09-12T00:00:00 | 11,880 | 12,000 | 11,780 | 11,780 | 20,070,000 | 0 | 0 | 005930.KS |
2005-09-13T00:00:00 | 11,800 | 12,200 | 11,780 | 12,120 | 34,885,000 | 0 | 0 | 005930.KS |
2005-09-14T00:00:00 | 12,100 | 12,300 | 12,040 | 12,260 | 25,585,000 | 0 | 0 | 005930.KS |
2005-09-15T00:00:00 | 12,100 | 12,380 | 12,080 | 12,140 | 29,035,000 | 0 | 0 | 005930.KS |
2005-09-16T00:00:00 | 12,080 | 12,120 | 11,760 | 11,860 | 30,625,000 | 0 | 0 | 005930.KS |
2005-09-19T00:00:00 | 11,860 | 11,860 | 11,860 | 11,860 | 0 | 0 | 0 | 005930.KS |
2005-09-20T00:00:00 | 12,000 | 12,060 | 11,840 | 11,860 | 28,045,000 | 0 | 0 | 005930.KS |
2005-09-21T00:00:00 | 11,920 | 12,120 | 11,900 | 12,020 | 19,085,000 | 0 | 0 | 005930.KS |
2005-09-22T00:00:00 | 11,860 | 12,000 | 11,840 | 12,000 | 16,000,000 | 0 | 0 | 005930.KS |
2005-09-23T00:00:00 | 11,840 | 11,980 | 11,660 | 11,700 | 18,675,000 | 0 | 0 | 005930.KS |
2005-09-26T00:00:00 | 11,720 | 12,000 | 11,720 | 11,940 | 21,895,000 | 0 | 0 | 005930.KS |
2005-09-27T00:00:00 | 11,960 | 11,980 | 11,800 | 11,860 | 15,910,000 | 0 | 0 | 005930.KS |
2005-09-28T00:00:00 | 11,800 | 12,000 | 11,740 | 11,960 | 13,505,000 | 0 | 0 | 005930.KS |
2005-09-29T00:00:00 | 11,880 | 11,980 | 11,800 | 11,860 | 18,509,700 | 0 | 0 | 005930.KS |
2005-09-30T00:00:00 | 11,880 | 12,000 | 11,760 | 11,760 | 21,192,950 | 0 | 0 | 005930.KS |
2005-10-03T00:00:00 | 11,760 | 11,760 | 11,760 | 11,760 | 0 | 0 | 0 | 005930.KS |
2005-10-04T00:00:00 | 11,800 | 12,140 | 11,800 | 12,060 | 26,986,050 | 0 | 0 | 005930.KS |
2005-10-05T00:00:00 | 12,080 | 12,280 | 11,960 | 12,020 | 21,874,300 | 0 | 0 | 005930.KS |
2005-10-06T00:00:00 | 11,900 | 11,900 | 11,700 | 11,740 | 20,716,650 | 0 | 0 | 005930.KS |
2005-10-07T00:00:00 | 11,560 | 11,760 | 11,520 | 11,660 | 25,602,800 | 0 | 0 | 005930.KS |
2005-10-10T00:00:00 | 11,680 | 11,940 | 11,660 | 11,860 | 15,080,150 | 0 | 0 | 005930.KS |
2005-10-11T00:00:00 | 11,760 | 11,980 | 11,740 | 11,960 | 10,695,550 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.