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 |
|---|---|---|---|---|---|---|---|---|
2007-05-18T00:00:00 | 11,200 | 11,220 | 10,960 | 11,080 | 44,367,750 | 0 | 0 | 005930.KS |
2007-05-21T00:00:00 | 10,940 | 11,160 | 10,920 | 11,040 | 27,085,250 | 0 | 0 | 005930.KS |
2007-05-22T00:00:00 | 11,120 | 11,340 | 11,120 | 11,300 | 40,901,450 | 0 | 0 | 005930.KS |
2007-05-23T00:00:00 | 11,320 | 11,360 | 11,180 | 11,240 | 18,800,050 | 0 | 0 | 005930.KS |
2007-05-25T00:00:00 | 11,000 | 11,140 | 11,000 | 11,040 | 30,527,900 | 0 | 0 | 005930.KS |
2007-05-28T00:00:00 | 11,000 | 11,020 | 10,920 | 10,960 | 19,714,700 | 0 | 0 | 005930.KS |
2007-05-29T00:00:00 | 10,920 | 10,940 | 10,700 | 10,740 | 34,405,050 | 0 | 0 | 005930.KS |
2007-05-30T00:00:00 | 10,740 | 10,740 | 10,500 | 10,640 | 39,442,700 | 0 | 0 | 005930.KS |
2007-05-31T00:00:00 | 10,720 | 10,840 | 10,640 | 10,700 | 32,327,800 | 0 | 0 | 005930.KS |
2007-06-01T00:00:00 | 10,920 | 11,180 | 10,860 | 11,120 | 48,280,700 | 0 | 0 | 005930.KS |
2007-06-04T00:00:00 | 11,320 | 11,560 | 11,260 | 11,440 | 54,176,150 | 0 | 0 | 005930.KS |
2007-06-05T00:00:00 | 11,500 | 11,640 | 11,380 | 11,420 | 30,539,250 | 0 | 0 | 005930.KS |
2007-06-07T00:00:00 | 11,180 | 11,400 | 11,180 | 11,380 | 24,129,700 | 0 | 0 | 005930.KS |
2007-06-08T00:00:00 | 11,240 | 11,520 | 11,220 | 11,440 | 33,649,350 | 0 | 0 | 005930.KS |
2007-06-11T00:00:00 | 11,560 | 11,700 | 11,440 | 11,560 | 33,486,900 | 0 | 0 | 005930.KS |
2007-06-12T00:00:00 | 11,440 | 11,660 | 11,440 | 11,560 | 17,372,350 | 0 | 0 | 005930.KS |
2007-06-13T00:00:00 | 11,500 | 11,540 | 11,340 | 11,460 | 17,896,500 | 0 | 0 | 005930.KS |
2007-06-14T00:00:00 | 11,600 | 11,620 | 11,460 | 11,620 | 31,985,700 | 0 | 0 | 005930.KS |
2007-06-15T00:00:00 | 11,560 | 11,580 | 11,420 | 11,480 | 24,082,300 | 0 | 0 | 005930.KS |
2007-06-18T00:00:00 | 11,600 | 11,800 | 11,520 | 11,780 | 34,236,550 | 0 | 0 | 005930.KS |
2007-06-19T00:00:00 | 11,880 | 11,880 | 11,660 | 11,700 | 19,075,450 | 0 | 0 | 005930.KS |
2007-06-20T00:00:00 | 11,740 | 11,760 | 11,480 | 11,540 | 28,625,550 | 0 | 0 | 005930.KS |
2007-06-21T00:00:00 | 11,720 | 11,840 | 11,720 | 11,780 | 46,066,600 | 0 | 0 | 005930.KS |
2007-06-22T00:00:00 | 11,920 | 12,020 | 11,760 | 11,820 | 41,545,600 | 0 | 0 | 005930.KS |
2007-06-25T00:00:00 | 11,760 | 11,940 | 11,700 | 11,760 | 19,727,450 | 0 | 0 | 005930.KS |
2007-06-26T00:00:00 | 11,820 | 11,860 | 11,660 | 11,760 | 19,325,000 | 0 | 0 | 005930.KS |
2007-06-27T00:00:00 | 11,680 | 11,720 | 11,580 | 11,620 | 17,356,150 | 0 | 0 | 005930.KS |
2007-06-28T00:00:00 | 11,620 | 11,700 | 11,500 | 11,560 | 20,486,950 | 10 | 0 | 005930.KS |
2007-06-29T00:00:00 | 11,560 | 11,580 | 11,320 | 11,320 | 27,230,000 | 0 | 0 | 005930.KS |
2007-07-02T00:00:00 | 11,560 | 11,580 | 11,320 | 11,320 | 28,822,950 | 0 | 0 | 005930.KS |
2007-07-03T00:00:00 | 11,440 | 11,500 | 11,360 | 11,420 | 25,979,550 | 0 | 0 | 005930.KS |
2007-07-04T00:00:00 | 11,460 | 11,680 | 11,440 | 11,560 | 21,507,800 | 0 | 0 | 005930.KS |
2007-07-05T00:00:00 | 11,740 | 11,860 | 11,640 | 11,820 | 33,418,800 | 0 | 0 | 005930.KS |
2007-07-06T00:00:00 | 12,060 | 12,640 | 11,980 | 12,540 | 82,871,050 | 0 | 0 | 005930.KS |
2007-07-09T00:00:00 | 12,760 | 12,980 | 12,660 | 12,860 | 63,496,300 | 0 | 0 | 005930.KS |
2007-07-10T00:00:00 | 12,780 | 12,940 | 12,580 | 12,580 | 33,803,150 | 0 | 0 | 005930.KS |
2007-07-11T00:00:00 | 12,420 | 12,760 | 12,400 | 12,700 | 26,573,900 | 0 | 0 | 005930.KS |
2007-07-12T00:00:00 | 12,700 | 13,040 | 12,680 | 12,920 | 28,582,500 | 0 | 0 | 005930.KS |
2007-07-13T00:00:00 | 13,300 | 13,740 | 13,180 | 13,740 | 68,696,450 | 0 | 0 | 005930.KS |
2007-07-16T00:00:00 | 13,700 | 13,720 | 12,960 | 13,000 | 48,383,750 | 0 | 0 | 005930.KS |
2007-07-18T00:00:00 | 13,160 | 13,240 | 12,800 | 12,800 | 37,695,850 | 0 | 0 | 005930.KS |
2007-07-19T00:00:00 | 12,700 | 12,980 | 12,620 | 12,720 | 29,848,650 | 0 | 0 | 005930.KS |
2007-07-20T00:00:00 | 12,820 | 13,220 | 12,720 | 13,220 | 28,872,250 | 0 | 0 | 005930.KS |
2007-07-23T00:00:00 | 13,060 | 13,200 | 12,980 | 13,160 | 20,428,050 | 0 | 0 | 005930.KS |
2007-07-24T00:00:00 | 13,180 | 13,260 | 12,920 | 13,080 | 17,940,900 | 0 | 0 | 005930.KS |
2007-07-25T00:00:00 | 12,800 | 13,060 | 12,800 | 12,960 | 19,926,200 | 0 | 0 | 005930.KS |
2007-07-26T00:00:00 | 12,980 | 13,040 | 12,520 | 12,520 | 31,223,850 | 0 | 0 | 005930.KS |
2007-07-27T00:00:00 | 12,340 | 12,360 | 11,920 | 11,920 | 57,318,200 | 0 | 0 | 005930.KS |
2007-07-30T00:00:00 | 11,920 | 12,200 | 11,860 | 12,200 | 30,529,200 | 0 | 0 | 005930.KS |
2007-07-31T00:00:00 | 12,300 | 12,320 | 12,180 | 12,280 | 23,017,750 | 0 | 0 | 005930.KS |
2007-08-01T00:00:00 | 12,000 | 12,100 | 11,520 | 11,620 | 53,035,500 | 0 | 0 | 005930.KS |
2007-08-02T00:00:00 | 11,780 | 11,920 | 11,520 | 11,800 | 29,307,050 | 0 | 0 | 005930.KS |
2007-08-03T00:00:00 | 12,000 | 12,140 | 11,780 | 11,800 | 30,259,700 | 0 | 0 | 005930.KS |
2007-08-06T00:00:00 | 11,460 | 11,720 | 11,440 | 11,680 | 26,664,700 | 0 | 0 | 005930.KS |
2007-08-07T00:00:00 | 11,900 | 11,920 | 11,640 | 11,680 | 15,727,400 | 0 | 0 | 005930.KS |
2007-08-08T00:00:00 | 11,800 | 12,040 | 11,740 | 12,040 | 20,627,250 | 0 | 0 | 005930.KS |
2007-08-09T00:00:00 | 12,400 | 12,500 | 12,320 | 12,420 | 42,449,700 | 0 | 0 | 005930.KS |
2007-08-10T00:00:00 | 12,120 | 12,160 | 11,960 | 12,060 | 30,724,000 | 0 | 0 | 005930.KS |
2007-08-13T00:00:00 | 12,120 | 12,340 | 12,020 | 12,260 | 17,635,500 | 0 | 0 | 005930.KS |
2007-08-14T00:00:00 | 12,240 | 12,420 | 12,140 | 12,240 | 16,922,600 | 0 | 0 | 005930.KS |
2007-08-16T00:00:00 | 11,680 | 11,800 | 11,580 | 11,600 | 50,978,800 | 0 | 0 | 005930.KS |
2007-08-17T00:00:00 | 11,740 | 11,800 | 11,360 | 11,440 | 37,513,450 | 0 | 0 | 005930.KS |
2007-08-20T00:00:00 | 11,800 | 11,840 | 11,700 | 11,800 | 24,012,750 | 0 | 0 | 005930.KS |
2007-08-21T00:00:00 | 11,800 | 11,980 | 11,720 | 11,840 | 18,044,500 | 0 | 0 | 005930.KS |
2007-08-22T00:00:00 | 11,920 | 12,040 | 11,840 | 11,880 | 20,210,450 | 0 | 0 | 005930.KS |
2007-08-23T00:00:00 | 12,200 | 12,260 | 11,940 | 11,980 | 19,973,500 | 0 | 0 | 005930.KS |
2007-08-24T00:00:00 | 11,900 | 11,940 | 11,660 | 11,720 | 18,926,300 | 0 | 0 | 005930.KS |
2007-08-27T00:00:00 | 11,820 | 12,000 | 11,500 | 11,540 | 21,689,350 | 0 | 0 | 005930.KS |
2007-08-28T00:00:00 | 11,480 | 11,540 | 11,360 | 11,520 | 26,209,000 | 0 | 0 | 005930.KS |
2007-08-29T00:00:00 | 11,160 | 11,360 | 11,160 | 11,240 | 32,118,350 | 0 | 0 | 005930.KS |
2007-08-30T00:00:00 | 11,500 | 11,560 | 11,380 | 11,440 | 19,231,700 | 0 | 0 | 005930.KS |
2007-08-31T00:00:00 | 11,400 | 11,820 | 11,400 | 11,820 | 30,225,900 | 0 | 0 | 005930.KS |
2007-09-03T00:00:00 | 11,820 | 11,820 | 11,500 | 11,520 | 19,882,000 | 0 | 0 | 005930.KS |
2007-09-04T00:00:00 | 11,520 | 11,660 | 11,420 | 11,500 | 14,962,300 | 0 | 0 | 005930.KS |
2007-09-05T00:00:00 | 11,600 | 11,700 | 11,380 | 11,380 | 19,629,900 | 0 | 0 | 005930.KS |
2007-09-06T00:00:00 | 11,240 | 11,500 | 11,220 | 11,500 | 17,740,550 | 0 | 0 | 005930.KS |
2007-09-07T00:00:00 | 11,500 | 11,500 | 11,320 | 11,500 | 15,746,950 | 0 | 0 | 005930.KS |
2007-09-10T00:00:00 | 11,260 | 11,280 | 11,120 | 11,260 | 17,560,000 | 0 | 0 | 005930.KS |
2007-09-11T00:00:00 | 11,300 | 11,460 | 11,220 | 11,340 | 13,712,100 | 0 | 0 | 005930.KS |
2007-09-12T00:00:00 | 11,360 | 11,400 | 11,180 | 11,200 | 14,680,300 | 0 | 0 | 005930.KS |
2007-09-13T00:00:00 | 11,200 | 11,340 | 11,020 | 11,240 | 24,396,000 | 0 | 0 | 005930.KS |
2007-09-14T00:00:00 | 11,200 | 11,220 | 11,040 | 11,120 | 24,298,800 | 0 | 0 | 005930.KS |
2007-09-17T00:00:00 | 11,020 | 11,040 | 10,880 | 10,900 | 21,488,750 | 0 | 0 | 005930.KS |
2007-09-18T00:00:00 | 10,900 | 10,960 | 10,760 | 10,840 | 23,761,000 | 0 | 0 | 005930.KS |
2007-09-19T00:00:00 | 11,060 | 11,180 | 10,960 | 11,040 | 28,984,400 | 0 | 0 | 005930.KS |
2007-09-20T00:00:00 | 10,940 | 11,040 | 10,800 | 10,920 | 29,019,850 | 0 | 0 | 005930.KS |
2007-09-21T00:00:00 | 10,800 | 10,860 | 10,640 | 10,680 | 39,467,450 | 0 | 0 | 005930.KS |
2007-09-27T00:00:00 | 11,000 | 11,160 | 10,860 | 11,160 | 49,918,900 | 0 | 0 | 005930.KS |
2007-09-28T00:00:00 | 11,520 | 11,540 | 11,400 | 11,500 | 42,891,650 | 0 | 0 | 005930.KS |
2007-10-01T00:00:00 | 11,520 | 11,540 | 11,340 | 11,460 | 16,355,000 | 0 | 0 | 005930.KS |
2007-10-02T00:00:00 | 11,580 | 11,700 | 11,520 | 11,580 | 30,136,750 | 0 | 0 | 005930.KS |
2007-10-04T00:00:00 | 11,260 | 11,400 | 11,200 | 11,300 | 40,348,550 | 0 | 0 | 005930.KS |
2007-10-05T00:00:00 | 11,320 | 11,340 | 10,960 | 11,060 | 29,788,950 | 0 | 0 | 005930.KS |
2007-10-08T00:00:00 | 11,080 | 11,160 | 10,820 | 11,020 | 28,390,800 | 0 | 0 | 005930.KS |
2007-10-09T00:00:00 | 10,820 | 10,900 | 10,660 | 10,740 | 40,724,950 | 0 | 0 | 005930.KS |
2007-10-10T00:00:00 | 10,900 | 11,060 | 10,760 | 11,040 | 32,597,150 | 0 | 0 | 005930.KS |
2007-10-11T00:00:00 | 11,060 | 11,180 | 10,860 | 11,100 | 30,210,150 | 0 | 0 | 005930.KS |
2007-10-12T00:00:00 | 11,020 | 11,440 | 10,940 | 11,140 | 56,563,250 | 0 | 0 | 005930.KS |
2007-10-15T00:00:00 | 11,160 | 11,240 | 10,760 | 10,840 | 33,940,050 | 0 | 0 | 005930.KS |
2007-10-16T00:00:00 | 10,540 | 10,640 | 10,260 | 10,300 | 66,853,950 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.