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 |
|---|---|---|---|---|---|---|---|---|
2005-10-12T00:00:00 | 11,860 | 11,880 | 11,540 | 11,560 | 26,597,200 | 0 | 0 | 005930.KS |
2005-10-13T00:00:00 | 11,420 | 11,480 | 11,160 | 11,300 | 36,035,800 | 0 | 0 | 005930.KS |
2005-10-14T00:00:00 | 11,300 | 11,440 | 11,200 | 11,300 | 31,305,500 | 0 | 0 | 005930.KS |
2005-10-17T00:00:00 | 11,200 | 11,380 | 11,200 | 11,260 | 17,525,000 | 0 | 0 | 005930.KS |
2005-10-18T00:00:00 | 11,280 | 11,380 | 11,260 | 11,320 | 17,588,650 | 0 | 0 | 005930.KS |
2005-10-19T00:00:00 | 11,200 | 11,220 | 11,000 | 11,040 | 18,547,750 | 0 | 0 | 005930.KS |
2005-10-20T00:00:00 | 11,200 | 11,220 | 11,040 | 11,120 | 17,849,800 | 0 | 0 | 005930.KS |
2005-10-21T00:00:00 | 11,000 | 11,320 | 10,980 | 11,280 | 20,033,250 | 0 | 0 | 005930.KS |
2005-10-24T00:00:00 | 11,320 | 11,420 | 11,220 | 11,320 | 16,487,150 | 0 | 0 | 005930.KS |
2005-10-25T00:00:00 | 11,440 | 11,560 | 11,280 | 11,300 | 18,269,150 | 0 | 0 | 005930.KS |
2005-10-26T00:00:00 | 11,240 | 11,320 | 11,180 | 11,260 | 15,002,350 | 0 | 0 | 005930.KS |
2005-10-27T00:00:00 | 11,260 | 11,360 | 11,120 | 11,160 | 19,331,000 | 0 | 0 | 005930.KS |
2005-10-28T00:00:00 | 10,980 | 11,020 | 10,900 | 10,920 | 21,614,800 | 0 | 0 | 005930.KS |
2005-10-31T00:00:00 | 10,980 | 11,100 | 10,960 | 11,060 | 19,203,500 | 0 | 0 | 005930.KS |
2005-11-01T00:00:00 | 11,200 | 11,360 | 11,180 | 11,300 | 29,155,950 | 0 | 0 | 005930.KS |
2005-11-02T00:00:00 | 11,280 | 11,600 | 11,280 | 11,500 | 15,716,000 | 0 | 0 | 005930.KS |
2005-11-03T00:00:00 | 11,760 | 11,840 | 11,700 | 11,740 | 22,394,000 | 0 | 0 | 005930.KS |
2005-11-04T00:00:00 | 11,940 | 12,000 | 11,860 | 11,980 | 24,807,150 | 0 | 0 | 005930.KS |
2005-11-07T00:00:00 | 12,040 | 12,060 | 11,820 | 11,960 | 12,834,600 | 0 | 0 | 005930.KS |
2005-11-08T00:00:00 | 12,000 | 12,060 | 11,940 | 12,040 | 12,065,550 | 0 | 0 | 005930.KS |
2005-11-09T00:00:00 | 12,020 | 12,140 | 11,920 | 12,000 | 14,940,450 | 0 | 0 | 005930.KS |
2005-11-10T00:00:00 | 12,020 | 12,140 | 11,980 | 12,100 | 17,080,450 | 0 | 0 | 005930.KS |
2005-11-11T00:00:00 | 12,340 | 12,480 | 12,280 | 12,360 | 29,524,650 | 0 | 0 | 005930.KS |
2005-11-14T00:00:00 | 12,420 | 12,580 | 12,320 | 12,520 | 20,931,600 | 0 | 0 | 005930.KS |
2005-11-15T00:00:00 | 12,520 | 12,580 | 12,220 | 12,400 | 14,063,750 | 0 | 0 | 005930.KS |
2005-11-16T00:00:00 | 12,320 | 12,600 | 12,320 | 12,600 | 14,038,850 | 0 | 0 | 005930.KS |
2005-11-17T00:00:00 | 12,540 | 12,560 | 12,380 | 12,480 | 12,542,600 | 0 | 0 | 005930.KS |
2005-11-18T00:00:00 | 12,500 | 12,600 | 12,380 | 12,520 | 14,163,300 | 0 | 0 | 005930.KS |
2005-11-21T00:00:00 | 12,640 | 12,640 | 12,240 | 12,360 | 24,063,600 | 0 | 0 | 005930.KS |
2005-11-22T00:00:00 | 12,220 | 12,240 | 11,740 | 11,840 | 45,564,250 | 0 | 0 | 005930.KS |
2005-11-23T00:00:00 | 12,000 | 12,260 | 11,980 | 12,140 | 42,389,900 | 0 | 0 | 005930.KS |
2005-11-24T00:00:00 | 12,360 | 12,360 | 12,100 | 12,160 | 15,155,400 | 0 | 0 | 005930.KS |
2005-11-25T00:00:00 | 12,160 | 12,220 | 11,920 | 12,000 | 15,658,550 | 0 | 0 | 005930.KS |
2005-11-28T00:00:00 | 12,000 | 12,060 | 11,920 | 12,020 | 9,434,350 | 0 | 0 | 005930.KS |
2005-11-29T00:00:00 | 11,960 | 12,040 | 11,760 | 11,880 | 17,159,050 | 0 | 0 | 005930.KS |
2005-11-30T00:00:00 | 11,860 | 12,080 | 11,860 | 12,000 | 17,308,450 | 0 | 0 | 005930.KS |
2005-12-01T00:00:00 | 11,920 | 12,160 | 11,900 | 12,100 | 19,357,700 | 0 | 0 | 005930.KS |
2005-12-02T00:00:00 | 12,400 | 12,460 | 12,280 | 12,340 | 19,342,900 | 0 | 0 | 005930.KS |
2005-12-05T00:00:00 | 12,440 | 12,500 | 12,360 | 12,460 | 12,418,300 | 0 | 0 | 005930.KS |
2005-12-06T00:00:00 | 12,380 | 12,620 | 12,340 | 12,600 | 21,114,200 | 0 | 0 | 005930.KS |
2005-12-07T00:00:00 | 12,600 | 12,900 | 12,480 | 12,780 | 26,531,300 | 0 | 0 | 005930.KS |
2005-12-08T00:00:00 | 12,700 | 12,800 | 12,520 | 12,640 | 26,904,650 | 0 | 0 | 005930.KS |
2005-12-09T00:00:00 | 12,560 | 12,620 | 12,260 | 12,420 | 23,027,250 | 0 | 0 | 005930.KS |
2005-12-12T00:00:00 | 12,440 | 12,560 | 12,340 | 12,360 | 18,588,950 | 0 | 0 | 005930.KS |
2005-12-13T00:00:00 | 12,420 | 12,460 | 12,260 | 12,400 | 16,596,150 | 0 | 0 | 005930.KS |
2005-12-14T00:00:00 | 12,440 | 12,540 | 12,160 | 12,220 | 26,300,350 | 0 | 0 | 005930.KS |
2005-12-15T00:00:00 | 12,180 | 12,320 | 12,020 | 12,180 | 18,607,050 | 0 | 0 | 005930.KS |
2005-12-16T00:00:00 | 12,120 | 12,120 | 11,860 | 12,000 | 29,408,600 | 0 | 0 | 005930.KS |
2005-12-19T00:00:00 | 12,140 | 12,280 | 12,040 | 12,180 | 17,987,750 | 0 | 0 | 005930.KS |
2005-12-20T00:00:00 | 12,060 | 12,280 | 12,040 | 12,240 | 17,198,500 | 0 | 0 | 005930.KS |
2005-12-21T00:00:00 | 12,280 | 12,700 | 12,280 | 12,560 | 25,337,350 | 0 | 0 | 005930.KS |
2005-12-22T00:00:00 | 12,700 | 12,940 | 12,620 | 12,680 | 28,095,000 | 0 | 0 | 005930.KS |
2005-12-23T00:00:00 | 12,840 | 13,040 | 12,720 | 12,900 | 28,658,350 | 0 | 0 | 005930.KS |
2005-12-26T00:00:00 | 13,000 | 13,260 | 12,980 | 13,080 | 17,830,000 | 0 | 0 | 005930.KS |
2005-12-27T00:00:00 | 13,180 | 13,280 | 12,960 | 13,220 | 18,003,350 | 0 | 0 | 005930.KS |
2005-12-28T00:00:00 | 13,160 | 13,260 | 13,100 | 13,220 | 21,403,250 | 0 | 0 | 005930.KS |
2005-12-29T00:00:00 | 13,200 | 13,400 | 13,140 | 13,160 | 20,916,500 | 0 | 0 | 005930.KS |
2006-01-02T00:00:00 | 13,280 | 13,360 | 13,120 | 13,200 | 16,985,900 | 0 | 0 | 005930.KS |
2006-01-03T00:00:00 | 13,200 | 13,320 | 13,120 | 13,280 | 17,385,550 | 0 | 0 | 005930.KS |
2006-01-04T00:00:00 | 13,500 | 14,000 | 13,460 | 13,940 | 38,604,500 | 0 | 0 | 005930.KS |
2006-01-05T00:00:00 | 13,900 | 13,900 | 13,420 | 13,580 | 25,783,750 | 0 | 0 | 005930.KS |
2006-01-06T00:00:00 | 13,700 | 13,760 | 13,580 | 13,680 | 17,394,550 | 0 | 0 | 005930.KS |
2006-01-09T00:00:00 | 13,900 | 13,940 | 13,660 | 13,740 | 14,995,150 | 0 | 0 | 005930.KS |
2006-01-10T00:00:00 | 13,900 | 14,020 | 13,760 | 14,020 | 23,642,650 | 0 | 0 | 005930.KS |
2006-01-11T00:00:00 | 13,860 | 13,960 | 13,580 | 13,680 | 17,463,600 | 0 | 0 | 005930.KS |
2006-01-12T00:00:00 | 13,680 | 13,840 | 13,620 | 13,720 | 20,117,150 | 0 | 0 | 005930.KS |
2006-01-13T00:00:00 | 13,540 | 13,880 | 13,360 | 13,840 | 23,698,600 | 0 | 0 | 005930.KS |
2006-01-16T00:00:00 | 14,000 | 14,140 | 13,920 | 14,120 | 19,141,550 | 0 | 0 | 005930.KS |
2006-01-17T00:00:00 | 14,140 | 14,420 | 13,940 | 13,940 | 21,328,900 | 0 | 0 | 005930.KS |
2006-01-18T00:00:00 | 13,700 | 13,780 | 13,460 | 13,600 | 30,346,800 | 0 | 0 | 005930.KS |
2006-01-19T00:00:00 | 13,640 | 13,900 | 13,600 | 13,800 | 19,527,000 | 0 | 0 | 005930.KS |
2006-01-20T00:00:00 | 14,040 | 14,160 | 13,700 | 13,740 | 23,040,500 | 0 | 0 | 005930.KS |
2006-01-23T00:00:00 | 13,540 | 13,900 | 13,420 | 13,700 | 26,815,250 | 0 | 0 | 005930.KS |
2006-01-24T00:00:00 | 13,660 | 14,000 | 13,600 | 13,940 | 29,027,200 | 0 | 0 | 005930.KS |
2006-01-25T00:00:00 | 14,180 | 14,400 | 14,100 | 14,220 | 29,240,350 | 0 | 0 | 005930.KS |
2006-01-26T00:00:00 | 14,280 | 14,360 | 14,100 | 14,340 | 18,556,250 | 0 | 0 | 005930.KS |
2006-01-27T00:00:00 | 14,400 | 14,480 | 14,260 | 14,400 | 15,678,300 | 0 | 0 | 005930.KS |
2006-01-31T00:00:00 | 14,460 | 14,820 | 14,380 | 14,800 | 22,323,350 | 0 | 0 | 005930.KS |
2006-02-01T00:00:00 | 14,700 | 14,860 | 14,460 | 14,580 | 22,008,350 | 0 | 0 | 005930.KS |
2006-02-02T00:00:00 | 14,760 | 14,780 | 14,400 | 14,500 | 19,091,550 | 0 | 0 | 005930.KS |
2006-02-03T00:00:00 | 14,360 | 14,360 | 14,040 | 14,080 | 22,207,700 | 0 | 0 | 005930.KS |
2006-02-06T00:00:00 | 14,000 | 14,120 | 13,860 | 14,120 | 21,292,250 | 0 | 0 | 005930.KS |
2006-02-07T00:00:00 | 14,180 | 14,600 | 14,120 | 14,120 | 16,585,550 | 0 | 0 | 005930.KS |
2006-02-08T00:00:00 | 14,000 | 14,180 | 13,700 | 13,820 | 19,114,600 | 0 | 0 | 005930.KS |
2006-02-09T00:00:00 | 13,920 | 13,940 | 13,740 | 13,860 | 18,383,250 | 0 | 0 | 005930.KS |
2006-02-10T00:00:00 | 13,840 | 13,920 | 13,580 | 13,740 | 21,849,750 | 0 | 0 | 005930.KS |
2006-02-13T00:00:00 | 13,720 | 13,740 | 13,360 | 13,500 | 24,189,900 | 0 | 0 | 005930.KS |
2006-02-14T00:00:00 | 13,400 | 13,540 | 13,260 | 13,460 | 25,982,850 | 0 | 0 | 005930.KS |
2006-02-15T00:00:00 | 13,560 | 13,560 | 13,080 | 13,080 | 33,419,850 | 0 | 0 | 005930.KS |
2006-02-16T00:00:00 | 13,020 | 13,140 | 12,920 | 13,140 | 24,749,200 | 0 | 0 | 005930.KS |
2006-02-17T00:00:00 | 13,220 | 13,480 | 13,200 | 13,460 | 21,790,650 | 0 | 0 | 005930.KS |
2006-02-20T00:00:00 | 13,360 | 13,680 | 13,340 | 13,660 | 16,332,050 | 0 | 0 | 005930.KS |
2006-02-21T00:00:00 | 13,640 | 13,660 | 13,400 | 13,460 | 17,356,300 | 0 | 0 | 005930.KS |
2006-02-22T00:00:00 | 13,380 | 13,580 | 13,260 | 13,400 | 24,953,700 | 0 | 0 | 005930.KS |
2006-02-23T00:00:00 | 13,420 | 13,680 | 13,420 | 13,620 | 16,389,950 | 0 | 0 | 005930.KS |
2006-02-24T00:00:00 | 13,560 | 13,640 | 13,500 | 13,540 | 14,116,450 | 0 | 0 | 005930.KS |
2006-02-27T00:00:00 | 13,560 | 13,820 | 13,540 | 13,820 | 11,793,500 | 0 | 0 | 005930.KS |
2006-02-28T00:00:00 | 13,880 | 13,960 | 13,660 | 13,740 | 12,647,050 | 0 | 0 | 005930.KS |
2006-03-02T00:00:00 | 13,920 | 14,000 | 13,680 | 13,860 | 15,105,700 | 0 | 0 | 005930.KS |
2006-03-03T00:00:00 | 13,640 | 13,680 | 13,000 | 13,080 | 37,932,400 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.