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 |
|---|---|---|---|---|---|---|---|---|
2006-03-06T00:00:00 | 13,120 | 13,160 | 12,980 | 13,160 | 22,717,900 | 0 | 0 | 005930.KS |
2006-03-07T00:00:00 | 13,000 | 13,040 | 12,540 | 12,600 | 39,482,000 | 0 | 0 | 005930.KS |
2006-03-08T00:00:00 | 12,300 | 12,520 | 12,160 | 12,460 | 49,381,050 | 0 | 0 | 005930.KS |
2006-03-09T00:00:00 | 12,320 | 12,580 | 12,220 | 12,360 | 38,599,000 | 0 | 0 | 005930.KS |
2006-03-10T00:00:00 | 12,280 | 12,640 | 12,280 | 12,440 | 28,422,100 | 0 | 0 | 005930.KS |
2006-03-13T00:00:00 | 12,580 | 12,640 | 12,480 | 12,640 | 19,012,200 | 0 | 0 | 005930.KS |
2006-03-14T00:00:00 | 12,560 | 12,640 | 12,380 | 12,480 | 17,767,050 | 0 | 0 | 005930.KS |
2006-03-15T00:00:00 | 12,580 | 12,740 | 12,560 | 12,600 | 19,438,500 | 0 | 0 | 005930.KS |
2006-03-16T00:00:00 | 12,740 | 12,820 | 12,620 | 12,640 | 14,018,000 | 0 | 0 | 005930.KS |
2006-03-17T00:00:00 | 12,580 | 12,800 | 12,440 | 12,740 | 13,567,500 | 0 | 0 | 005930.KS |
2006-03-20T00:00:00 | 12,780 | 12,800 | 12,560 | 12,780 | 9,950,600 | 0 | 0 | 005930.KS |
2006-03-21T00:00:00 | 12,760 | 12,800 | 12,600 | 12,680 | 11,453,100 | 0 | 0 | 005930.KS |
2006-03-22T00:00:00 | 12,500 | 12,540 | 12,180 | 12,280 | 30,051,700 | 0 | 0 | 005930.KS |
2006-03-23T00:00:00 | 12,280 | 12,380 | 12,080 | 12,160 | 25,534,150 | 0 | 0 | 005930.KS |
2006-03-24T00:00:00 | 12,160 | 12,240 | 12,100 | 12,180 | 17,171,750 | 0 | 0 | 005930.KS |
2006-03-27T00:00:00 | 12,100 | 12,580 | 12,100 | 12,500 | 19,508,950 | 0 | 0 | 005930.KS |
2006-03-28T00:00:00 | 12,320 | 12,600 | 12,320 | 12,560 | 15,167,900 | 0 | 0 | 005930.KS |
2006-03-29T00:00:00 | 12,420 | 12,520 | 12,300 | 12,520 | 15,189,400 | 0 | 0 | 005930.KS |
2006-03-30T00:00:00 | 12,640 | 12,680 | 12,360 | 12,460 | 14,663,350 | 0 | 0 | 005930.KS |
2006-03-31T00:00:00 | 12,400 | 12,600 | 12,360 | 12,600 | 20,635,450 | 0 | 0 | 005930.KS |
2006-04-03T00:00:00 | 12,720 | 12,960 | 12,640 | 12,880 | 20,549,650 | 0 | 0 | 005930.KS |
2006-04-04T00:00:00 | 12,920 | 13,120 | 12,860 | 13,060 | 19,369,350 | 0 | 0 | 005930.KS |
2006-04-05T00:00:00 | 13,100 | 13,220 | 12,900 | 12,980 | 12,634,700 | 0 | 0 | 005930.KS |
2006-04-06T00:00:00 | 13,180 | 13,320 | 13,060 | 13,160 | 22,420,200 | 0 | 0 | 005930.KS |
2006-04-07T00:00:00 | 13,160 | 13,200 | 12,960 | 13,080 | 17,596,300 | 0 | 0 | 005930.KS |
2006-04-10T00:00:00 | 12,900 | 12,980 | 12,740 | 12,840 | 20,369,150 | 0 | 0 | 005930.KS |
2006-04-11T00:00:00 | 12,740 | 12,800 | 12,520 | 12,700 | 15,767,900 | 0 | 0 | 005930.KS |
2006-04-12T00:00:00 | 12,640 | 12,660 | 12,520 | 12,600 | 12,271,800 | 0 | 0 | 005930.KS |
2006-04-13T00:00:00 | 12,520 | 12,760 | 12,500 | 12,740 | 21,813,050 | 0 | 0 | 005930.KS |
2006-04-14T00:00:00 | 12,760 | 13,280 | 12,700 | 13,120 | 32,653,200 | 0 | 0 | 005930.KS |
2006-04-17T00:00:00 | 13,200 | 13,220 | 12,900 | 12,980 | 13,798,350 | 0 | 0 | 005930.KS |
2006-04-18T00:00:00 | 12,960 | 13,200 | 12,880 | 13,160 | 20,338,250 | 0 | 0 | 005930.KS |
2006-04-19T00:00:00 | 13,460 | 13,500 | 13,260 | 13,300 | 21,183,350 | 0 | 0 | 005930.KS |
2006-04-20T00:00:00 | 13,300 | 13,440 | 13,220 | 13,260 | 17,605,300 | 0 | 0 | 005930.KS |
2006-04-21T00:00:00 | 13,400 | 13,940 | 13,340 | 13,800 | 40,474,150 | 0 | 0 | 005930.KS |
2006-04-24T00:00:00 | 13,800 | 13,800 | 13,400 | 13,460 | 31,490,750 | 0 | 0 | 005930.KS |
2006-04-25T00:00:00 | 13,160 | 13,440 | 13,060 | 13,200 | 28,671,400 | 0 | 0 | 005930.KS |
2006-04-26T00:00:00 | 13,200 | 13,360 | 13,080 | 13,360 | 22,000,500 | 0 | 0 | 005930.KS |
2006-04-27T00:00:00 | 13,360 | 13,400 | 13,160 | 13,280 | 19,383,250 | 0 | 0 | 005930.KS |
2006-04-28T00:00:00 | 13,240 | 13,240 | 12,860 | 12,880 | 27,901,900 | 0 | 0 | 005930.KS |
2006-05-02T00:00:00 | 12,880 | 13,020 | 12,640 | 12,980 | 27,714,750 | 0 | 0 | 005930.KS |
2006-05-03T00:00:00 | 12,980 | 13,120 | 12,780 | 12,780 | 21,147,150 | 0 | 0 | 005930.KS |
2006-05-04T00:00:00 | 12,780 | 12,940 | 12,700 | 12,920 | 17,803,750 | 0 | 0 | 005930.KS |
2006-05-08T00:00:00 | 13,100 | 13,240 | 13,020 | 13,100 | 17,595,050 | 0 | 0 | 005930.KS |
2006-05-09T00:00:00 | 13,160 | 13,360 | 13,140 | 13,220 | 18,637,850 | 0 | 0 | 005930.KS |
2006-05-10T00:00:00 | 13,220 | 13,300 | 13,040 | 13,100 | 17,858,600 | 0 | 0 | 005930.KS |
2006-05-11T00:00:00 | 13,140 | 13,260 | 13,060 | 13,260 | 18,471,150 | 0 | 0 | 005930.KS |
2006-05-12T00:00:00 | 13,200 | 13,200 | 12,820 | 13,080 | 24,975,900 | 0 | 0 | 005930.KS |
2006-05-15T00:00:00 | 12,920 | 13,000 | 12,780 | 13,000 | 28,216,750 | 0 | 0 | 005930.KS |
2006-05-16T00:00:00 | 12,960 | 13,000 | 12,740 | 12,820 | 22,209,700 | 0 | 0 | 005930.KS |
2006-05-17T00:00:00 | 12,840 | 13,200 | 12,840 | 13,100 | 22,440,100 | 0 | 0 | 005930.KS |
2006-05-18T00:00:00 | 12,760 | 12,880 | 12,660 | 12,820 | 22,060,000 | 0 | 0 | 005930.KS |
2006-05-19T00:00:00 | 12,840 | 12,880 | 12,620 | 12,760 | 20,910,000 | 0 | 0 | 005930.KS |
2006-05-22T00:00:00 | 12,840 | 12,880 | 12,620 | 12,760 | 22,223,550 | 0 | 0 | 005930.KS |
2006-05-23T00:00:00 | 12,300 | 12,660 | 12,220 | 12,600 | 29,837,200 | 0 | 0 | 005930.KS |
2006-05-24T00:00:00 | 12,600 | 12,680 | 12,300 | 12,600 | 27,036,100 | 0 | 0 | 005930.KS |
2006-05-25T00:00:00 | 12,580 | 12,620 | 12,300 | 12,300 | 24,470,000 | 0 | 0 | 005930.KS |
2006-05-26T00:00:00 | 12,520 | 12,640 | 12,340 | 12,420 | 23,180,950 | 0 | 0 | 005930.KS |
2006-05-29T00:00:00 | 12,440 | 12,540 | 12,400 | 12,440 | 14,920,000 | 0 | 0 | 005930.KS |
2006-05-30T00:00:00 | 12,440 | 12,480 | 12,240 | 12,260 | 20,915,300 | 0 | 0 | 005930.KS |
2006-05-31T00:00:00 | 12,440 | 12,540 | 12,400 | 12,440 | 15,162,550 | 0 | 0 | 005930.KS |
2006-06-01T00:00:00 | 12,140 | 12,320 | 12,020 | 12,120 | 29,650,600 | 0 | 0 | 005930.KS |
2006-06-02T00:00:00 | 12,220 | 12,360 | 12,120 | 12,280 | 19,403,200 | 0 | 0 | 005930.KS |
2006-06-05T00:00:00 | 12,360 | 12,380 | 12,200 | 12,260 | 15,993,450 | 0 | 0 | 005930.KS |
2006-06-07T00:00:00 | 11,920 | 12,100 | 11,920 | 12,000 | 30,545,950 | 0 | 0 | 005930.KS |
2006-06-08T00:00:00 | 11,980 | 11,980 | 11,500 | 11,540 | 41,207,100 | 0 | 0 | 005930.KS |
2006-06-09T00:00:00 | 11,560 | 11,660 | 11,460 | 11,500 | 30,558,000 | 0 | 0 | 005930.KS |
2006-06-12T00:00:00 | 11,520 | 11,520 | 11,260 | 11,480 | 21,498,400 | 0 | 0 | 005930.KS |
2006-06-13T00:00:00 | 11,200 | 11,220 | 10,960 | 10,980 | 41,305,250 | 0 | 0 | 005930.KS |
2006-06-14T00:00:00 | 10,880 | 11,220 | 10,820 | 11,060 | 32,644,700 | 0 | 0 | 005930.KS |
2006-06-15T00:00:00 | 11,280 | 11,280 | 11,060 | 11,100 | 18,344,000 | 0 | 0 | 005930.KS |
2006-06-16T00:00:00 | 11,520 | 11,540 | 11,300 | 11,420 | 28,129,000 | 0 | 0 | 005930.KS |
2006-06-19T00:00:00 | 11,420 | 11,520 | 11,220 | 11,300 | 20,069,800 | 0 | 0 | 005930.KS |
2006-06-20T00:00:00 | 11,260 | 11,320 | 11,040 | 11,120 | 19,583,950 | 0 | 0 | 005930.KS |
2006-06-21T00:00:00 | 11,120 | 11,280 | 11,100 | 11,140 | 13,499,300 | 0 | 0 | 005930.KS |
2006-06-22T00:00:00 | 11,300 | 11,440 | 11,200 | 11,320 | 22,982,200 | 0 | 0 | 005930.KS |
2006-06-23T00:00:00 | 11,300 | 11,420 | 11,220 | 11,360 | 14,896,500 | 0 | 0 | 005930.KS |
2006-06-26T00:00:00 | 11,400 | 11,700 | 11,400 | 11,640 | 22,351,250 | 0 | 0 | 005930.KS |
2006-06-27T00:00:00 | 11,700 | 11,800 | 11,660 | 11,660 | 15,767,750 | 0 | 0 | 005930.KS |
2006-06-28T00:00:00 | 11,500 | 11,600 | 11,420 | 11,600 | 18,377,100 | 0 | 0 | 005930.KS |
2006-06-29T00:00:00 | 11,700 | 11,840 | 11,680 | 11,800 | 15,998,850 | 10 | 0 | 005930.KS |
2006-06-30T00:00:00 | 12,140 | 12,180 | 12,040 | 12,060 | 29,176,450 | 0 | 0 | 005930.KS |
2006-07-03T00:00:00 | 12,140 | 12,220 | 12,080 | 12,100 | 12,593,400 | 0 | 0 | 005930.KS |
2006-07-04T00:00:00 | 12,220 | 12,240 | 12,020 | 12,020 | 9,270,000 | 0 | 0 | 005930.KS |
2006-07-05T00:00:00 | 11,700 | 12,100 | 11,700 | 12,060 | 13,375,000 | 0 | 0 | 005930.KS |
2006-07-06T00:00:00 | 11,860 | 12,000 | 11,800 | 11,960 | 17,500,000 | 0 | 0 | 005930.KS |
2006-07-07T00:00:00 | 12,020 | 12,120 | 12,000 | 12,020 | 14,365,000 | 0 | 0 | 005930.KS |
2006-07-10T00:00:00 | 11,880 | 12,140 | 11,780 | 12,120 | 17,315,000 | 0 | 0 | 005930.KS |
2006-07-11T00:00:00 | 11,880 | 12,240 | 11,880 | 12,160 | 16,385,000 | 0 | 0 | 005930.KS |
2006-07-12T00:00:00 | 12,120 | 12,240 | 11,980 | 12,160 | 23,300,000 | 0 | 0 | 005930.KS |
2006-07-13T00:00:00 | 12,000 | 12,180 | 11,900 | 12,000 | 22,835,000 | 0 | 0 | 005930.KS |
2006-07-14T00:00:00 | 11,740 | 11,820 | 11,640 | 11,680 | 24,250,000 | 0 | 0 | 005930.KS |
2006-07-18T00:00:00 | 11,520 | 11,680 | 11,520 | 11,640 | 14,245,000 | 0 | 0 | 005930.KS |
2006-07-19T00:00:00 | 11,600 | 11,760 | 11,600 | 11,600 | 11,125,000 | 0 | 0 | 005930.KS |
2006-07-20T00:00:00 | 11,880 | 11,960 | 11,800 | 11,960 | 21,960,000 | 0 | 0 | 005930.KS |
2006-07-21T00:00:00 | 11,820 | 11,940 | 11,800 | 11,880 | 8,896,300 | 0 | 0 | 005930.KS |
2006-07-24T00:00:00 | 11,740 | 11,880 | 11,660 | 11,800 | 14,934,950 | 0 | 0 | 005930.KS |
2006-07-25T00:00:00 | 11,920 | 12,040 | 11,880 | 11,960 | 15,877,650 | 0 | 0 | 005930.KS |
2006-07-26T00:00:00 | 11,960 | 12,080 | 11,920 | 11,980 | 7,650,000 | 0 | 0 | 005930.KS |
2006-07-27T00:00:00 | 11,980 | 12,100 | 11,880 | 12,080 | 14,995,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.