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 |
|---|---|---|---|---|---|---|---|---|
2007-10-17T00:00:00 | 10,320 | 10,440 | 10,160 | 10,300 | 35,884,300 | 0 | 0 | 005930.KS |
2007-10-18T00:00:00 | 10,400 | 10,520 | 10,320 | 10,440 | 30,044,750 | 0 | 0 | 005930.KS |
2007-10-19T00:00:00 | 10,580 | 10,960 | 10,380 | 10,800 | 48,519,450 | 0 | 0 | 005930.KS |
2007-10-22T00:00:00 | 10,420 | 10,660 | 10,380 | 10,440 | 32,305,000 | 0 | 0 | 005930.KS |
2007-10-23T00:00:00 | 10,500 | 10,600 | 10,440 | 10,440 | 31,971,400 | 0 | 0 | 005930.KS |
2007-10-24T00:00:00 | 10,520 | 10,520 | 10,180 | 10,260 | 40,471,500 | 0 | 0 | 005930.KS |
2007-10-25T00:00:00 | 10,220 | 10,360 | 10,000 | 10,140 | 37,307,700 | 0 | 0 | 005930.KS |
2007-10-26T00:00:00 | 10,220 | 10,640 | 10,060 | 10,640 | 51,448,600 | 0 | 0 | 005930.KS |
2007-10-29T00:00:00 | 10,800 | 11,000 | 10,700 | 10,900 | 40,179,750 | 0 | 0 | 005930.KS |
2007-10-30T00:00:00 | 10,900 | 11,000 | 10,740 | 10,880 | 19,168,350 | 0 | 0 | 005930.KS |
2007-10-31T00:00:00 | 10,940 | 11,020 | 10,860 | 11,000 | 27,734,300 | 0 | 0 | 005930.KS |
2007-11-01T00:00:00 | 11,100 | 11,140 | 10,860 | 10,980 | 26,799,350 | 0 | 0 | 005930.KS |
2007-11-02T00:00:00 | 10,800 | 10,960 | 10,760 | 10,800 | 23,918,650 | 0 | 0 | 005930.KS |
2007-11-05T00:00:00 | 10,700 | 10,740 | 10,520 | 10,560 | 26,480,000 | 0 | 0 | 005930.KS |
2007-11-06T00:00:00 | 10,460 | 10,960 | 10,460 | 10,960 | 30,758,950 | 0 | 0 | 005930.KS |
2007-11-07T00:00:00 | 10,980 | 11,460 | 10,940 | 11,400 | 58,695,000 | 0 | 0 | 005930.KS |
2007-11-08T00:00:00 | 11,160 | 11,240 | 10,720 | 10,720 | 43,765,000 | 0 | 0 | 005930.KS |
2007-11-09T00:00:00 | 10,780 | 11,000 | 10,680 | 10,800 | 31,995,250 | 0 | 0 | 005930.KS |
2007-11-12T00:00:00 | 10,600 | 10,680 | 10,480 | 10,640 | 25,916,650 | 0 | 0 | 005930.KS |
2007-11-13T00:00:00 | 10,500 | 10,780 | 10,460 | 10,640 | 25,363,050 | 0 | 0 | 005930.KS |
2007-11-14T00:00:00 | 10,900 | 10,960 | 10,760 | 10,940 | 29,997,800 | 0 | 0 | 005930.KS |
2007-11-15T00:00:00 | 10,920 | 11,420 | 10,900 | 11,400 | 51,098,250 | 0 | 0 | 005930.KS |
2007-11-16T00:00:00 | 11,160 | 11,340 | 11,080 | 11,140 | 24,037,250 | 0 | 0 | 005930.KS |
2007-11-19T00:00:00 | 11,160 | 11,220 | 10,820 | 10,820 | 22,000,000 | 0 | 0 | 005930.KS |
2007-11-20T00:00:00 | 10,600 | 10,700 | 10,520 | 10,620 | 21,515,000 | 0 | 0 | 005930.KS |
2007-11-21T00:00:00 | 10,620 | 10,620 | 10,280 | 10,300 | 33,101,550 | 0 | 0 | 005930.KS |
2007-11-22T00:00:00 | 10,200 | 10,780 | 10,180 | 10,780 | 38,170,600 | 0 | 0 | 005930.KS |
2007-11-23T00:00:00 | 10,700 | 11,200 | 10,700 | 11,140 | 42,924,150 | 0 | 0 | 005930.KS |
2007-11-26T00:00:00 | 11,220 | 11,280 | 10,940 | 11,260 | 27,535,000 | 0 | 0 | 005930.KS |
2007-11-27T00:00:00 | 11,120 | 11,120 | 10,600 | 10,780 | 33,944,200 | 0 | 0 | 005930.KS |
2007-11-28T00:00:00 | 10,860 | 11,040 | 10,720 | 10,880 | 24,418,850 | 0 | 0 | 005930.KS |
2007-11-29T00:00:00 | 11,100 | 11,380 | 11,040 | 11,340 | 44,743,400 | 0 | 0 | 005930.KS |
2007-11-30T00:00:00 | 11,340 | 11,460 | 11,240 | 11,300 | 29,659,800 | 0 | 0 | 005930.KS |
2007-12-03T00:00:00 | 11,100 | 11,360 | 10,880 | 11,320 | 23,272,050 | 0 | 0 | 005930.KS |
2007-12-04T00:00:00 | 11,420 | 11,620 | 11,360 | 11,500 | 20,623,650 | 0 | 0 | 005930.KS |
2007-12-05T00:00:00 | 11,480 | 11,880 | 11,420 | 11,640 | 23,025,000 | 0 | 0 | 005930.KS |
2007-12-06T00:00:00 | 11,960 | 12,240 | 11,940 | 12,240 | 56,259,050 | 0 | 0 | 005930.KS |
2007-12-07T00:00:00 | 12,260 | 12,340 | 12,080 | 12,160 | 30,236,750 | 0 | 0 | 005930.KS |
2007-12-10T00:00:00 | 12,260 | 12,280 | 12,120 | 12,280 | 22,600,750 | 0 | 0 | 005930.KS |
2007-12-11T00:00:00 | 12,280 | 12,280 | 12,060 | 12,060 | 22,424,900 | 0 | 0 | 005930.KS |
2007-12-12T00:00:00 | 11,820 | 12,000 | 11,720 | 11,960 | 30,155,400 | 0 | 0 | 005930.KS |
2007-12-13T00:00:00 | 11,920 | 11,980 | 11,660 | 11,800 | 34,333,850 | 0 | 0 | 005930.KS |
2007-12-14T00:00:00 | 11,660 | 11,760 | 11,480 | 11,620 | 20,064,850 | 0 | 0 | 005930.KS |
2007-12-17T00:00:00 | 11,360 | 11,540 | 11,200 | 11,200 | 26,290,000 | 0 | 0 | 005930.KS |
2007-12-18T00:00:00 | 11,000 | 11,280 | 10,980 | 11,200 | 21,710,000 | 0 | 0 | 005930.KS |
2007-12-20T00:00:00 | 11,180 | 11,360 | 11,080 | 11,180 | 21,968,250 | 0 | 0 | 005930.KS |
2007-12-21T00:00:00 | 11,240 | 11,280 | 11,020 | 11,200 | 18,360,750 | 0 | 0 | 005930.KS |
2007-12-24T00:00:00 | 11,240 | 11,600 | 11,240 | 11,560 | 18,874,300 | 0 | 0 | 005930.KS |
2007-12-26T00:00:00 | 11,580 | 11,680 | 11,440 | 11,520 | 10,745,000 | 0 | 0 | 005930.KS |
2007-12-27T00:00:00 | 11,480 | 11,560 | 11,400 | 11,400 | 11,911,800 | 150 | 0 | 005930.KS |
2007-12-28T00:00:00 | 11,300 | 11,340 | 11,120 | 11,120 | 14,681,800 | 0 | 0 | 005930.KS |
2008-01-02T00:00:00 | 11,180 | 11,200 | 10,840 | 10,880 | 18,047,200 | 0 | 0 | 005930.KS |
2008-01-03T00:00:00 | 10,760 | 11,060 | 10,640 | 10,920 | 19,346,500 | 0 | 0 | 005930.KS |
2008-01-04T00:00:00 | 10,920 | 10,960 | 10,760 | 10,780 | 17,997,350 | 0 | 0 | 005930.KS |
2008-01-07T00:00:00 | 10,360 | 10,480 | 10,340 | 10,380 | 39,787,200 | 0 | 0 | 005930.KS |
2008-01-08T00:00:00 | 10,380 | 10,480 | 10,320 | 10,320 | 24,783,700 | 0 | 0 | 005930.KS |
2008-01-09T00:00:00 | 10,340 | 10,580 | 10,260 | 10,500 | 23,865,450 | 0 | 0 | 005930.KS |
2008-01-10T00:00:00 | 10,440 | 10,580 | 10,320 | 10,320 | 31,551,350 | 0 | 0 | 005930.KS |
2008-01-11T00:00:00 | 10,360 | 10,520 | 10,220 | 10,320 | 23,425,150 | 0 | 0 | 005930.KS |
2008-01-14T00:00:00 | 10,280 | 10,520 | 10,280 | 10,500 | 22,167,000 | 0 | 0 | 005930.KS |
2008-01-15T00:00:00 | 10,660 | 10,820 | 10,420 | 10,640 | 40,283,950 | 0 | 0 | 005930.KS |
2008-01-16T00:00:00 | 10,400 | 10,800 | 10,360 | 10,600 | 49,448,100 | 0 | 0 | 005930.KS |
2008-01-17T00:00:00 | 10,740 | 11,200 | 10,720 | 11,200 | 42,213,900 | 0 | 0 | 005930.KS |
2008-01-18T00:00:00 | 11,040 | 11,440 | 10,960 | 11,340 | 35,586,400 | 0 | 0 | 005930.KS |
2008-01-21T00:00:00 | 11,220 | 11,460 | 11,160 | 11,280 | 25,085,050 | 0 | 0 | 005930.KS |
2008-01-22T00:00:00 | 11,000 | 11,160 | 10,720 | 10,720 | 43,213,650 | 0 | 0 | 005930.KS |
2008-01-23T00:00:00 | 11,040 | 11,120 | 10,760 | 10,800 | 36,303,850 | 0 | 0 | 005930.KS |
2008-01-24T00:00:00 | 11,020 | 11,240 | 10,980 | 11,120 | 27,902,000 | 0 | 0 | 005930.KS |
2008-01-25T00:00:00 | 11,120 | 11,400 | 11,080 | 11,220 | 26,107,500 | 0 | 0 | 005930.KS |
2008-01-28T00:00:00 | 11,060 | 11,300 | 10,720 | 10,780 | 27,213,200 | 0 | 0 | 005930.KS |
2008-01-29T00:00:00 | 10,920 | 11,200 | 10,880 | 11,160 | 21,471,250 | 0 | 0 | 005930.KS |
2008-01-30T00:00:00 | 11,340 | 11,620 | 11,200 | 11,420 | 35,769,400 | 0 | 0 | 005930.KS |
2008-01-31T00:00:00 | 11,580 | 11,940 | 11,420 | 11,900 | 46,767,100 | 0 | 0 | 005930.KS |
2008-02-01T00:00:00 | 12,020 | 12,100 | 11,560 | 11,720 | 28,352,100 | 0 | 0 | 005930.KS |
2008-02-04T00:00:00 | 12,040 | 12,240 | 12,000 | 12,240 | 46,921,550 | 0 | 0 | 005930.KS |
2008-02-05T00:00:00 | 12,100 | 12,360 | 12,020 | 12,260 | 23,207,550 | 0 | 0 | 005930.KS |
2008-02-11T00:00:00 | 11,820 | 12,020 | 11,680 | 11,680 | 28,841,250 | 0 | 0 | 005930.KS |
2008-02-12T00:00:00 | 11,700 | 11,760 | 11,460 | 11,460 | 18,513,050 | 0 | 0 | 005930.KS |
2008-02-13T00:00:00 | 11,760 | 11,760 | 11,400 | 11,480 | 21,558,700 | 0 | 0 | 005930.KS |
2008-02-14T00:00:00 | 11,660 | 11,860 | 11,600 | 11,860 | 28,837,050 | 0 | 0 | 005930.KS |
2008-02-15T00:00:00 | 11,720 | 11,800 | 11,500 | 11,720 | 20,001,000 | 0 | 0 | 005930.KS |
2008-02-18T00:00:00 | 11,640 | 11,740 | 11,420 | 11,540 | 18,412,450 | 0 | 0 | 005930.KS |
2008-02-19T00:00:00 | 11,600 | 11,740 | 11,540 | 11,740 | 16,641,000 | 0 | 0 | 005930.KS |
2008-02-20T00:00:00 | 11,740 | 11,800 | 11,520 | 11,560 | 18,171,450 | 0 | 0 | 005930.KS |
2008-02-21T00:00:00 | 11,580 | 11,920 | 11,580 | 11,880 | 21,269,600 | 0 | 0 | 005930.KS |
2008-02-22T00:00:00 | 11,640 | 11,740 | 11,600 | 11,640 | 15,574,600 | 0 | 0 | 005930.KS |
2008-02-25T00:00:00 | 11,560 | 11,640 | 11,500 | 11,620 | 15,236,300 | 0 | 0 | 005930.KS |
2008-02-26T00:00:00 | 11,620 | 11,720 | 11,380 | 11,420 | 12,393,550 | 0 | 0 | 005930.KS |
2008-02-27T00:00:00 | 11,460 | 11,720 | 11,380 | 11,560 | 13,882,800 | 0 | 0 | 005930.KS |
2008-02-28T00:00:00 | 11,680 | 11,700 | 11,460 | 11,600 | 14,536,100 | 0 | 0 | 005930.KS |
2008-02-29T00:00:00 | 11,540 | 11,540 | 11,200 | 11,200 | 22,988,800 | 0 | 0 | 005930.KS |
2008-03-03T00:00:00 | 10,900 | 11,040 | 10,840 | 10,980 | 22,136,800 | 0 | 0 | 005930.KS |
2008-03-04T00:00:00 | 11,000 | 11,220 | 11,000 | 11,040 | 16,975,550 | 0 | 0 | 005930.KS |
2008-03-05T00:00:00 | 11,020 | 11,320 | 11,020 | 11,240 | 21,097,000 | 0 | 0 | 005930.KS |
2008-03-06T00:00:00 | 11,260 | 11,500 | 11,160 | 11,240 | 18,850,600 | 0 | 0 | 005930.KS |
2008-03-07T00:00:00 | 11,000 | 11,100 | 10,940 | 11,000 | 20,272,750 | 0 | 0 | 005930.KS |
2008-03-10T00:00:00 | 10,960 | 11,220 | 10,900 | 11,080 | 17,898,000 | 0 | 0 | 005930.KS |
2008-03-11T00:00:00 | 10,960 | 11,180 | 10,940 | 11,100 | 31,354,900 | 0 | 0 | 005930.KS |
2008-03-12T00:00:00 | 11,320 | 11,400 | 11,160 | 11,200 | 24,374,050 | 0 | 0 | 005930.KS |
2008-03-13T00:00:00 | 11,020 | 11,180 | 10,940 | 11,000 | 30,835,150 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.