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 |
|---|---|---|---|---|---|---|---|---|
2008-03-14T00:00:00 | 11,100 | 11,140 | 10,860 | 10,940 | 22,180,950 | 0 | 0 | 005930.KS |
2008-03-17T00:00:00 | 11,060 | 11,180 | 10,900 | 11,000 | 40,741,250 | 0 | 0 | 005930.KS |
2008-03-18T00:00:00 | 11,040 | 11,440 | 11,040 | 11,360 | 42,480,400 | 0 | 0 | 005930.KS |
2008-03-19T00:00:00 | 11,640 | 11,860 | 11,600 | 11,820 | 35,035,300 | 0 | 0 | 005930.KS |
2008-03-20T00:00:00 | 11,700 | 12,120 | 11,580 | 12,120 | 32,334,250 | 0 | 0 | 005930.KS |
2008-03-21T00:00:00 | 12,180 | 12,200 | 12,040 | 12,140 | 21,574,750 | 0 | 0 | 005930.KS |
2008-03-24T00:00:00 | 12,080 | 12,120 | 11,900 | 11,980 | 10,591,650 | 0 | 0 | 005930.KS |
2008-03-25T00:00:00 | 12,220 | 12,300 | 12,100 | 12,200 | 21,415,850 | 0 | 0 | 005930.KS |
2008-03-26T00:00:00 | 12,380 | 12,380 | 12,180 | 12,240 | 15,949,800 | 0 | 0 | 005930.KS |
2008-03-27T00:00:00 | 12,120 | 12,160 | 11,920 | 12,100 | 20,926,650 | 0 | 0 | 005930.KS |
2008-03-28T00:00:00 | 12,100 | 12,360 | 12,060 | 12,260 | 25,343,000 | 0 | 0 | 005930.KS |
2008-03-31T00:00:00 | 12,340 | 12,580 | 12,240 | 12,460 | 29,338,650 | 0 | 0 | 005930.KS |
2008-04-01T00:00:00 | 12,560 | 12,820 | 12,360 | 12,720 | 33,978,600 | 0 | 0 | 005930.KS |
2008-04-02T00:00:00 | 13,040 | 13,240 | 13,020 | 13,220 | 38,936,050 | 0 | 0 | 005930.KS |
2008-04-03T00:00:00 | 13,220 | 13,340 | 13,120 | 13,240 | 21,675,750 | 0 | 0 | 005930.KS |
2008-04-04T00:00:00 | 13,240 | 13,240 | 12,940 | 13,000 | 17,505,650 | 0 | 0 | 005930.KS |
2008-04-07T00:00:00 | 12,920 | 13,220 | 12,920 | 13,000 | 18,348,000 | 0 | 0 | 005930.KS |
2008-04-08T00:00:00 | 12,860 | 12,960 | 12,720 | 12,920 | 17,081,100 | 0 | 0 | 005930.KS |
2008-04-10T00:00:00 | 12,860 | 13,240 | 12,780 | 13,120 | 33,709,550 | 0 | 0 | 005930.KS |
2008-04-11T00:00:00 | 13,200 | 13,600 | 13,200 | 13,600 | 39,799,750 | 0 | 0 | 005930.KS |
2008-04-14T00:00:00 | 13,400 | 13,560 | 13,240 | 13,560 | 21,013,800 | 0 | 0 | 005930.KS |
2008-04-15T00:00:00 | 13,560 | 13,580 | 13,160 | 13,160 | 19,635,700 | 0 | 0 | 005930.KS |
2008-04-16T00:00:00 | 13,200 | 13,300 | 12,940 | 13,020 | 25,146,850 | 0 | 0 | 005930.KS |
2008-04-17T00:00:00 | 13,360 | 13,420 | 13,200 | 13,220 | 20,221,950 | 0 | 0 | 005930.KS |
2008-04-18T00:00:00 | 13,240 | 13,540 | 13,240 | 13,300 | 25,224,400 | 0 | 0 | 005930.KS |
2008-04-21T00:00:00 | 13,500 | 13,520 | 13,320 | 13,480 | 21,483,300 | 0 | 0 | 005930.KS |
2008-04-22T00:00:00 | 13,400 | 13,580 | 13,360 | 13,500 | 18,359,750 | 0 | 0 | 005930.KS |
2008-04-23T00:00:00 | 13,360 | 13,500 | 13,060 | 13,060 | 25,400,650 | 0 | 0 | 005930.KS |
2008-04-24T00:00:00 | 13,180 | 13,420 | 13,100 | 13,220 | 25,118,900 | 0 | 0 | 005930.KS |
2008-04-25T00:00:00 | 13,400 | 13,800 | 13,320 | 13,800 | 50,257,700 | 0 | 0 | 005930.KS |
2008-04-28T00:00:00 | 13,920 | 14,380 | 13,840 | 14,320 | 38,231,450 | 0 | 0 | 005930.KS |
2008-04-29T00:00:00 | 14,340 | 14,360 | 14,120 | 14,200 | 21,729,700 | 0 | 0 | 005930.KS |
2008-04-30T00:00:00 | 14,180 | 14,360 | 14,100 | 14,220 | 31,382,450 | 0 | 0 | 005930.KS |
2008-05-01T00:00:00 | 14,220 | 14,220 | 14,220 | 14,220 | 0 | 0 | 0 | 005930.KS |
2008-05-02T00:00:00 | 14,660 | 14,680 | 14,480 | 14,620 | 50,417,500 | 0 | 0 | 005930.KS |
2008-05-05T00:00:00 | 14,620 | 14,620 | 14,620 | 14,620 | 0 | 0 | 0 | 005930.KS |
2008-05-06T00:00:00 | 14,700 | 14,900 | 14,640 | 14,900 | 38,358,100 | 0 | 0 | 005930.KS |
2008-05-07T00:00:00 | 14,760 | 14,900 | 14,640 | 14,820 | 22,328,750 | 0 | 0 | 005930.KS |
2008-05-08T00:00:00 | 14,500 | 14,600 | 14,380 | 14,560 | 34,440,750 | 0 | 0 | 005930.KS |
2008-05-09T00:00:00 | 14,640 | 14,660 | 14,140 | 14,180 | 29,085,550 | 0 | 0 | 005930.KS |
2008-05-12T00:00:00 | 14,180 | 14,180 | 14,180 | 14,180 | 0 | 0 | 0 | 005930.KS |
2008-05-13T00:00:00 | 14,360 | 14,700 | 14,200 | 14,700 | 30,044,650 | 0 | 0 | 005930.KS |
2008-05-14T00:00:00 | 14,640 | 14,760 | 14,580 | 14,760 | 20,052,950 | 0 | 0 | 005930.KS |
2008-05-15T00:00:00 | 14,800 | 15,280 | 14,800 | 15,280 | 27,487,700 | 0 | 0 | 005930.KS |
2008-05-16T00:00:00 | 15,200 | 15,280 | 14,980 | 15,200 | 30,207,500 | 0 | 0 | 005930.KS |
2008-05-19T00:00:00 | 15,200 | 15,260 | 14,560 | 14,560 | 31,627,250 | 0 | 0 | 005930.KS |
2008-05-20T00:00:00 | 14,560 | 14,580 | 14,060 | 14,260 | 45,623,100 | 0 | 0 | 005930.KS |
2008-05-21T00:00:00 | 14,040 | 14,520 | 14,020 | 14,360 | 23,699,200 | 0 | 0 | 005930.KS |
2008-05-22T00:00:00 | 14,240 | 14,400 | 14,080 | 14,260 | 18,129,850 | 0 | 0 | 005930.KS |
2008-05-23T00:00:00 | 14,200 | 14,460 | 14,140 | 14,140 | 14,702,850 | 0 | 0 | 005930.KS |
2008-05-26T00:00:00 | 13,980 | 14,000 | 13,440 | 13,580 | 42,225,400 | 0 | 0 | 005930.KS |
2008-05-27T00:00:00 | 13,800 | 14,100 | 13,780 | 14,040 | 18,241,350 | 0 | 0 | 005930.KS |
2008-05-28T00:00:00 | 14,360 | 14,360 | 13,800 | 13,840 | 20,754,200 | 0 | 0 | 005930.KS |
2008-05-29T00:00:00 | 14,080 | 14,600 | 13,940 | 14,600 | 24,855,000 | 0 | 0 | 005930.KS |
2008-05-30T00:00:00 | 14,580 | 14,820 | 14,500 | 14,820 | 24,669,600 | 0 | 0 | 005930.KS |
2008-06-02T00:00:00 | 14,700 | 14,820 | 14,500 | 14,520 | 19,869,800 | 0 | 0 | 005930.KS |
2008-06-03T00:00:00 | 14,440 | 14,440 | 14,060 | 14,080 | 20,968,200 | 0 | 0 | 005930.KS |
2008-06-04T00:00:00 | 14,060 | 14,400 | 14,060 | 14,260 | 14,337,000 | 0 | 0 | 005930.KS |
2008-06-05T00:00:00 | 14,360 | 14,360 | 14,140 | 14,180 | 18,126,850 | 0 | 0 | 005930.KS |
2008-06-06T00:00:00 | 14,180 | 14,180 | 14,180 | 14,180 | 0 | 0 | 0 | 005930.KS |
2008-06-09T00:00:00 | 13,680 | 13,840 | 13,640 | 13,720 | 30,999,100 | 0 | 0 | 005930.KS |
2008-06-10T00:00:00 | 13,740 | 13,820 | 13,300 | 13,320 | 28,005,300 | 0 | 0 | 005930.KS |
2008-06-11T00:00:00 | 13,380 | 13,760 | 13,340 | 13,620 | 23,986,150 | 0 | 0 | 005930.KS |
2008-06-12T00:00:00 | 13,380 | 13,560 | 13,260 | 13,260 | 45,085,450 | 0 | 0 | 005930.KS |
2008-06-13T00:00:00 | 13,440 | 13,840 | 13,320 | 13,480 | 26,490,150 | 0 | 0 | 005930.KS |
2008-06-16T00:00:00 | 13,700 | 13,820 | 13,600 | 13,820 | 16,767,250 | 0 | 0 | 005930.KS |
2008-06-17T00:00:00 | 13,820 | 13,900 | 13,620 | 13,760 | 18,272,550 | 0 | 0 | 005930.KS |
2008-06-18T00:00:00 | 13,620 | 14,080 | 13,620 | 14,080 | 15,103,800 | 0 | 0 | 005930.KS |
2008-06-19T00:00:00 | 13,920 | 13,940 | 13,500 | 13,500 | 25,826,000 | 0 | 0 | 005930.KS |
2008-06-20T00:00:00 | 13,760 | 13,760 | 13,300 | 13,360 | 21,409,450 | 0 | 0 | 005930.KS |
2008-06-23T00:00:00 | 13,040 | 13,260 | 13,040 | 13,160 | 20,438,500 | 0 | 0 | 005930.KS |
2008-06-24T00:00:00 | 13,200 | 13,280 | 13,080 | 13,180 | 15,685,550 | 0 | 0 | 005930.KS |
2008-06-25T00:00:00 | 13,160 | 13,220 | 12,880 | 13,100 | 22,329,450 | 0 | 0 | 005930.KS |
2008-06-26T00:00:00 | 13,200 | 13,400 | 13,120 | 13,300 | 19,907,250 | 0 | 0 | 005930.KS |
2008-06-27T00:00:00 | 12,920 | 13,000 | 12,740 | 12,860 | 25,576,850 | 10 | 0 | 005930.KS |
2008-06-30T00:00:00 | 12,760 | 12,800 | 12,500 | 12,500 | 28,598,600 | 0 | 0 | 005930.KS |
2008-07-01T00:00:00 | 12,520 | 12,800 | 12,180 | 12,720 | 33,602,250 | 0 | 0 | 005930.KS |
2008-07-02T00:00:00 | 12,600 | 12,740 | 12,460 | 12,600 | 24,414,150 | 0 | 0 | 005930.KS |
2008-07-03T00:00:00 | 12,340 | 12,900 | 12,340 | 12,660 | 29,315,200 | 0 | 0 | 005930.KS |
2008-07-04T00:00:00 | 12,600 | 12,660 | 12,320 | 12,320 | 22,481,600 | 0 | 0 | 005930.KS |
2008-07-07T00:00:00 | 12,200 | 12,560 | 12,020 | 12,280 | 26,142,050 | 0 | 0 | 005930.KS |
2008-07-08T00:00:00 | 12,220 | 12,360 | 11,860 | 11,860 | 27,884,250 | 0 | 0 | 005930.KS |
2008-07-09T00:00:00 | 12,100 | 12,120 | 11,500 | 11,500 | 29,763,900 | 0 | 0 | 005930.KS |
2008-07-10T00:00:00 | 11,160 | 11,400 | 11,120 | 11,200 | 53,374,150 | 0 | 0 | 005930.KS |
2008-07-11T00:00:00 | 11,220 | 11,460 | 11,140 | 11,360 | 32,717,400 | 0 | 0 | 005930.KS |
2008-07-14T00:00:00 | 11,280 | 11,640 | 11,220 | 11,340 | 20,759,300 | 0 | 0 | 005930.KS |
2008-07-15T00:00:00 | 11,220 | 11,260 | 11,060 | 11,060 | 27,201,450 | 0 | 0 | 005930.KS |
2008-07-16T00:00:00 | 11,140 | 11,340 | 11,080 | 11,220 | 25,858,800 | 0 | 0 | 005930.KS |
2008-07-17T00:00:00 | 11,420 | 11,780 | 11,400 | 11,680 | 32,596,450 | 0 | 0 | 005930.KS |
2008-07-18T00:00:00 | 11,820 | 11,880 | 11,540 | 11,640 | 15,433,200 | 0 | 0 | 005930.KS |
2008-07-21T00:00:00 | 11,640 | 12,120 | 11,640 | 11,980 | 25,987,750 | 0 | 0 | 005930.KS |
2008-07-22T00:00:00 | 11,680 | 11,800 | 11,600 | 11,800 | 19,137,950 | 0 | 0 | 005930.KS |
2008-07-23T00:00:00 | 11,800 | 11,880 | 11,620 | 11,740 | 28,378,200 | 0 | 0 | 005930.KS |
2008-07-24T00:00:00 | 11,740 | 12,280 | 11,660 | 12,280 | 34,992,900 | 0 | 0 | 005930.KS |
2008-07-25T00:00:00 | 11,980 | 12,060 | 11,480 | 11,520 | 50,458,700 | 0 | 0 | 005930.KS |
2008-07-28T00:00:00 | 11,420 | 11,460 | 11,080 | 11,200 | 43,858,300 | 0 | 0 | 005930.KS |
2008-07-29T00:00:00 | 10,960 | 11,020 | 10,840 | 10,880 | 29,814,350 | 0 | 0 | 005930.KS |
2008-07-30T00:00:00 | 11,040 | 11,140 | 10,900 | 10,960 | 26,378,350 | 0 | 0 | 005930.KS |
2008-07-31T00:00:00 | 10,940 | 11,340 | 10,940 | 11,280 | 26,311,200 | 0 | 0 | 005930.KS |
2008-08-01T00:00:00 | 11,180 | 11,340 | 11,140 | 11,300 | 13,485,850 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.