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 |
|---|---|---|---|---|---|---|---|---|
2006-07-28T00:00:00 | 12,000 | 12,080 | 11,940 | 12,020 | 9,564,450 | 0 | 0 | 005930.KS |
2006-07-31T00:00:00 | 12,200 | 12,280 | 12,160 | 12,160 | 23,415,250 | 0 | 0 | 005930.KS |
2006-08-01T00:00:00 | 12,180 | 12,300 | 12,100 | 12,100 | 13,372,450 | 0 | 0 | 005930.KS |
2006-08-02T00:00:00 | 12,060 | 12,280 | 12,040 | 12,160 | 10,944,800 | 0 | 0 | 005930.KS |
2006-08-03T00:00:00 | 12,360 | 12,380 | 12,200 | 12,200 | 12,565,450 | 0 | 0 | 005930.KS |
2006-08-04T00:00:00 | 12,240 | 12,340 | 12,240 | 12,300 | 8,121,450 | 0 | 0 | 005930.KS |
2006-08-07T00:00:00 | 12,380 | 12,380 | 12,080 | 12,120 | 15,051,350 | 0 | 0 | 005930.KS |
2006-08-08T00:00:00 | 12,100 | 12,340 | 12,100 | 12,300 | 13,598,300 | 0 | 0 | 005930.KS |
2006-08-09T00:00:00 | 12,300 | 12,460 | 12,180 | 12,320 | 15,112,800 | 0 | 0 | 005930.KS |
2006-08-10T00:00:00 | 12,320 | 12,400 | 12,180 | 12,240 | 15,694,950 | 0 | 0 | 005930.KS |
2006-08-11T00:00:00 | 12,340 | 12,440 | 12,140 | 12,140 | 16,574,950 | 0 | 0 | 005930.KS |
2006-08-14T00:00:00 | 12,200 | 12,220 | 12,000 | 12,100 | 17,105,950 | 0 | 0 | 005930.KS |
2006-08-16T00:00:00 | 12,360 | 12,440 | 12,280 | 12,360 | 19,587,150 | 0 | 0 | 005930.KS |
2006-08-17T00:00:00 | 12,600 | 12,940 | 12,580 | 12,880 | 38,826,150 | 0 | 0 | 005930.KS |
2006-08-18T00:00:00 | 13,000 | 13,300 | 12,940 | 13,120 | 37,509,050 | 0 | 0 | 005930.KS |
2006-08-21T00:00:00 | 13,200 | 13,360 | 13,100 | 13,140 | 17,145,000 | 0 | 0 | 005930.KS |
2006-08-22T00:00:00 | 12,960 | 13,160 | 12,960 | 13,160 | 19,445,000 | 0 | 0 | 005930.KS |
2006-08-23T00:00:00 | 13,080 | 13,160 | 12,880 | 12,920 | 14,711,500 | 0 | 0 | 005930.KS |
2006-08-24T00:00:00 | 12,780 | 12,820 | 12,620 | 12,720 | 17,782,500 | 0 | 0 | 005930.KS |
2006-08-25T00:00:00 | 12,840 | 13,020 | 12,780 | 12,920 | 15,981,600 | 0 | 0 | 005930.KS |
2006-08-28T00:00:00 | 13,000 | 13,040 | 12,860 | 12,860 | 10,722,200 | 0 | 0 | 005930.KS |
2006-08-29T00:00:00 | 13,040 | 13,220 | 13,000 | 13,180 | 15,312,250 | 0 | 0 | 005930.KS |
2006-08-30T00:00:00 | 13,200 | 13,220 | 12,980 | 13,100 | 13,979,500 | 0 | 0 | 005930.KS |
2006-08-31T00:00:00 | 13,080 | 13,240 | 13,000 | 13,000 | 20,178,950 | 0 | 0 | 005930.KS |
2006-09-01T00:00:00 | 13,040 | 13,140 | 12,980 | 13,060 | 8,951,400 | 0 | 0 | 005930.KS |
2006-09-04T00:00:00 | 13,240 | 13,240 | 13,100 | 13,160 | 8,986,350 | 0 | 0 | 005930.KS |
2006-09-05T00:00:00 | 13,120 | 13,200 | 13,040 | 13,160 | 7,216,450 | 0 | 0 | 005930.KS |
2006-09-06T00:00:00 | 13,160 | 13,160 | 13,020 | 13,080 | 7,866,200 | 0 | 0 | 005930.KS |
2006-09-07T00:00:00 | 12,920 | 13,020 | 12,860 | 12,980 | 10,126,650 | 0 | 0 | 005930.KS |
2006-09-08T00:00:00 | 12,880 | 13,000 | 12,880 | 12,940 | 7,533,050 | 0 | 0 | 005930.KS |
2006-09-11T00:00:00 | 12,940 | 12,980 | 12,660 | 12,720 | 18,312,850 | 0 | 0 | 005930.KS |
2006-09-12T00:00:00 | 12,760 | 12,840 | 12,580 | 12,640 | 17,687,250 | 0 | 0 | 005930.KS |
2006-09-13T00:00:00 | 12,800 | 12,900 | 12,740 | 12,840 | 24,360,250 | 0 | 0 | 005930.KS |
2006-09-14T00:00:00 | 12,840 | 13,100 | 12,820 | 13,100 | 31,021,950 | 0 | 0 | 005930.KS |
2006-09-15T00:00:00 | 13,060 | 13,160 | 13,020 | 13,120 | 11,988,600 | 0 | 0 | 005930.KS |
2006-09-18T00:00:00 | 13,140 | 13,580 | 13,140 | 13,460 | 26,352,850 | 0 | 0 | 005930.KS |
2006-09-19T00:00:00 | 13,460 | 13,560 | 13,420 | 13,440 | 12,795,650 | 0 | 0 | 005930.KS |
2006-09-20T00:00:00 | 13,260 | 13,380 | 13,180 | 13,340 | 14,816,350 | 0 | 0 | 005930.KS |
2006-09-21T00:00:00 | 13,480 | 13,540 | 13,280 | 13,300 | 13,060,450 | 0 | 0 | 005930.KS |
2006-09-22T00:00:00 | 13,160 | 13,220 | 13,040 | 13,080 | 11,768,200 | 0 | 0 | 005930.KS |
2006-09-25T00:00:00 | 13,000 | 13,160 | 12,960 | 13,060 | 12,493,150 | 0 | 0 | 005930.KS |
2006-09-26T00:00:00 | 13,080 | 13,160 | 12,920 | 13,020 | 12,855,500 | 0 | 0 | 005930.KS |
2006-09-27T00:00:00 | 13,100 | 13,260 | 13,100 | 13,260 | 15,073,400 | 0 | 0 | 005930.KS |
2006-09-28T00:00:00 | 13,240 | 13,440 | 13,200 | 13,360 | 17,199,900 | 0 | 0 | 005930.KS |
2006-09-29T00:00:00 | 13,380 | 13,440 | 13,220 | 13,280 | 10,884,050 | 0 | 0 | 005930.KS |
2006-10-02T00:00:00 | 13,180 | 13,380 | 13,180 | 13,300 | 13,336,800 | 0 | 0 | 005930.KS |
2006-10-04T00:00:00 | 13,180 | 13,200 | 12,940 | 12,960 | 19,646,300 | 0 | 0 | 005930.KS |
2006-10-09T00:00:00 | 13,040 | 13,140 | 12,500 | 12,700 | 28,756,900 | 0 | 0 | 005930.KS |
2006-10-10T00:00:00 | 12,840 | 13,000 | 12,800 | 12,840 | 9,863,750 | 0 | 0 | 005930.KS |
2006-10-11T00:00:00 | 12,700 | 12,880 | 12,660 | 12,820 | 10,532,750 | 0 | 0 | 005930.KS |
2006-10-12T00:00:00 | 12,720 | 12,900 | 12,680 | 12,780 | 17,850,550 | 0 | 0 | 005930.KS |
2006-10-13T00:00:00 | 12,900 | 12,960 | 12,840 | 12,880 | 13,492,650 | 0 | 0 | 005930.KS |
2006-10-16T00:00:00 | 13,040 | 13,160 | 12,920 | 13,000 | 16,781,050 | 0 | 0 | 005930.KS |
2006-10-17T00:00:00 | 13,000 | 13,020 | 12,840 | 12,940 | 9,174,650 | 0 | 0 | 005930.KS |
2006-10-18T00:00:00 | 12,820 | 12,880 | 12,720 | 12,840 | 16,155,300 | 0 | 0 | 005930.KS |
2006-10-19T00:00:00 | 12,900 | 12,960 | 12,640 | 12,720 | 16,716,600 | 0 | 0 | 005930.KS |
2006-10-20T00:00:00 | 12,700 | 12,760 | 12,580 | 12,640 | 23,209,700 | 0 | 0 | 005930.KS |
2006-10-23T00:00:00 | 12,620 | 12,620 | 12,400 | 12,500 | 21,650,650 | 0 | 0 | 005930.KS |
2006-10-24T00:00:00 | 12,600 | 12,660 | 12,460 | 12,540 | 18,173,600 | 0 | 0 | 005930.KS |
2006-10-25T00:00:00 | 12,480 | 12,620 | 12,420 | 12,500 | 17,740,950 | 0 | 0 | 005930.KS |
2006-10-26T00:00:00 | 12,540 | 12,680 | 12,500 | 12,580 | 16,658,100 | 0 | 0 | 005930.KS |
2006-10-27T00:00:00 | 12,580 | 12,580 | 12,320 | 12,400 | 22,082,550 | 0 | 0 | 005930.KS |
2006-10-30T00:00:00 | 12,340 | 12,380 | 12,140 | 12,180 | 20,122,000 | 0 | 0 | 005930.KS |
2006-10-31T00:00:00 | 12,140 | 12,320 | 12,060 | 12,220 | 24,140,400 | 0 | 0 | 005930.KS |
2006-11-01T00:00:00 | 12,360 | 12,400 | 12,260 | 12,300 | 13,952,400 | 0 | 0 | 005930.KS |
2006-11-02T00:00:00 | 12,280 | 12,380 | 12,220 | 12,280 | 13,024,450 | 0 | 0 | 005930.KS |
2006-11-03T00:00:00 | 12,340 | 12,400 | 12,180 | 12,220 | 14,012,550 | 0 | 0 | 005930.KS |
2006-11-06T00:00:00 | 12,180 | 12,200 | 11,980 | 12,100 | 17,439,800 | 0 | 0 | 005930.KS |
2006-11-07T00:00:00 | 12,300 | 12,300 | 12,100 | 12,180 | 17,791,800 | 0 | 0 | 005930.KS |
2006-11-08T00:00:00 | 12,300 | 12,420 | 12,300 | 12,300 | 13,618,400 | 0 | 0 | 005930.KS |
2006-11-09T00:00:00 | 12,400 | 12,620 | 12,360 | 12,620 | 28,261,650 | 0 | 0 | 005930.KS |
2006-11-10T00:00:00 | 12,560 | 12,640 | 12,520 | 12,580 | 13,480,750 | 0 | 0 | 005930.KS |
2006-11-13T00:00:00 | 12,720 | 12,800 | 12,660 | 12,800 | 16,464,950 | 0 | 0 | 005930.KS |
2006-11-14T00:00:00 | 12,960 | 13,000 | 12,880 | 12,940 | 18,685,300 | 0 | 0 | 005930.KS |
2006-11-15T00:00:00 | 13,100 | 13,240 | 13,060 | 13,240 | 29,861,150 | 0 | 0 | 005930.KS |
2006-11-16T00:00:00 | 13,520 | 13,520 | 13,140 | 13,140 | 19,037,300 | 0 | 0 | 005930.KS |
2006-11-17T00:00:00 | 13,160 | 13,160 | 13,060 | 13,140 | 9,296,700 | 0 | 0 | 005930.KS |
2006-11-20T00:00:00 | 13,120 | 13,120 | 12,940 | 13,040 | 14,429,300 | 0 | 0 | 005930.KS |
2006-11-21T00:00:00 | 13,060 | 13,120 | 12,960 | 13,000 | 10,533,050 | 0 | 0 | 005930.KS |
2006-11-22T00:00:00 | 12,940 | 13,200 | 12,940 | 13,200 | 12,154,500 | 0 | 0 | 005930.KS |
2006-11-23T00:00:00 | 13,260 | 13,300 | 13,020 | 13,080 | 12,492,450 | 0 | 0 | 005930.KS |
2006-11-24T00:00:00 | 13,080 | 13,120 | 12,920 | 13,040 | 9,120,950 | 0 | 0 | 005930.KS |
2006-11-27T00:00:00 | 12,940 | 13,000 | 12,780 | 12,840 | 16,110,750 | 0 | 0 | 005930.KS |
2006-11-28T00:00:00 | 12,620 | 12,740 | 12,600 | 12,660 | 15,936,500 | 0 | 0 | 005930.KS |
2006-11-29T00:00:00 | 12,560 | 12,740 | 12,560 | 12,620 | 16,956,850 | 0 | 0 | 005930.KS |
2006-11-30T00:00:00 | 12,720 | 12,880 | 12,700 | 12,800 | 15,937,700 | 0 | 0 | 005930.KS |
2006-12-01T00:00:00 | 12,800 | 12,900 | 12,780 | 12,800 | 8,220,950 | 0 | 0 | 005930.KS |
2006-12-04T00:00:00 | 12,860 | 12,920 | 12,740 | 12,820 | 9,770,000 | 0 | 0 | 005930.KS |
2006-12-05T00:00:00 | 12,960 | 13,020 | 12,760 | 12,760 | 17,541,350 | 0 | 0 | 005930.KS |
2006-12-06T00:00:00 | 12,760 | 12,800 | 12,580 | 12,700 | 13,141,050 | 0 | 0 | 005930.KS |
2006-12-07T00:00:00 | 12,580 | 12,700 | 12,500 | 12,520 | 14,568,100 | 0 | 0 | 005930.KS |
2006-12-08T00:00:00 | 12,340 | 12,360 | 12,160 | 12,240 | 25,506,450 | 0 | 0 | 005930.KS |
2006-12-11T00:00:00 | 12,200 | 12,240 | 12,040 | 12,080 | 22,559,950 | 0 | 0 | 005930.KS |
2006-12-12T00:00:00 | 12,120 | 12,200 | 11,980 | 12,000 | 16,336,200 | 0 | 0 | 005930.KS |
2006-12-13T00:00:00 | 12,000 | 12,180 | 12,000 | 12,100 | 17,044,900 | 0 | 0 | 005930.KS |
2006-12-14T00:00:00 | 12,060 | 12,280 | 12,000 | 12,260 | 43,086,900 | 0 | 0 | 005930.KS |
2006-12-15T00:00:00 | 12,280 | 12,300 | 12,140 | 12,180 | 22,955,950 | 0 | 0 | 005930.KS |
2006-12-18T00:00:00 | 12,200 | 12,300 | 12,160 | 12,200 | 20,216,550 | 0 | 0 | 005930.KS |
2006-12-19T00:00:00 | 12,200 | 12,280 | 12,160 | 12,180 | 14,096,450 | 0 | 0 | 005930.KS |
2006-12-20T00:00:00 | 12,180 | 12,400 | 12,180 | 12,340 | 20,860,850 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.