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 |
|---|---|---|---|---|---|---|---|---|
2008-08-04T00:00:00 | 11,380 | 11,400 | 11,140 | 11,300 | 17,095,750 | 0 | 0 | 005930.KS |
2008-08-05T00:00:00 | 11,300 | 11,480 | 11,260 | 11,340 | 24,563,900 | 0 | 0 | 005930.KS |
2008-08-06T00:00:00 | 11,620 | 11,740 | 11,520 | 11,740 | 21,367,600 | 0 | 0 | 005930.KS |
2008-08-07T00:00:00 | 11,820 | 11,860 | 11,460 | 11,560 | 23,440,450 | 0 | 0 | 005930.KS |
2008-08-08T00:00:00 | 11,400 | 11,480 | 11,240 | 11,460 | 24,528,350 | 0 | 0 | 005930.KS |
2008-08-11T00:00:00 | 11,720 | 11,840 | 11,660 | 11,700 | 21,889,000 | 0 | 0 | 005930.KS |
2008-08-12T00:00:00 | 11,900 | 12,040 | 11,780 | 11,900 | 31,373,400 | 0 | 0 | 005930.KS |
2008-08-13T00:00:00 | 11,820 | 11,920 | 11,660 | 11,740 | 19,446,100 | 0 | 0 | 005930.KS |
2008-08-14T00:00:00 | 11,600 | 11,720 | 11,560 | 11,600 | 19,704,750 | 0 | 0 | 005930.KS |
2008-08-15T00:00:00 | 11,600 | 11,600 | 11,600 | 11,600 | 0 | 0 | 0 | 005930.KS |
2008-08-18T00:00:00 | 11,620 | 11,720 | 11,460 | 11,580 | 16,509,050 | 0 | 0 | 005930.KS |
2008-08-19T00:00:00 | 11,440 | 11,500 | 11,260 | 11,280 | 17,867,300 | 0 | 0 | 005930.KS |
2008-08-20T00:00:00 | 11,120 | 11,320 | 11,100 | 11,200 | 22,011,050 | 0 | 0 | 005930.KS |
2008-08-21T00:00:00 | 11,200 | 11,220 | 11,040 | 11,060 | 17,574,550 | 0 | 0 | 005930.KS |
2008-08-22T00:00:00 | 11,020 | 11,160 | 10,900 | 11,140 | 15,836,500 | 0 | 0 | 005930.KS |
2008-08-25T00:00:00 | 11,160 | 11,240 | 11,080 | 11,200 | 14,548,350 | 0 | 0 | 005930.KS |
2008-08-26T00:00:00 | 11,100 | 11,100 | 10,780 | 10,800 | 32,670,800 | 0 | 0 | 005930.KS |
2008-08-27T00:00:00 | 10,700 | 10,740 | 10,340 | 10,600 | 34,357,750 | 0 | 0 | 005930.KS |
2008-08-28T00:00:00 | 10,520 | 10,640 | 10,400 | 10,420 | 27,281,050 | 0 | 0 | 005930.KS |
2008-08-29T00:00:00 | 10,400 | 10,520 | 10,240 | 10,320 | 36,455,950 | 0 | 0 | 005930.KS |
2008-09-01T00:00:00 | 10,060 | 10,180 | 10,020 | 10,120 | 35,791,900 | 0 | 0 | 005930.KS |
2008-09-02T00:00:00 | 10,000 | 10,340 | 10,000 | 10,340 | 34,402,450 | 0 | 0 | 005930.KS |
2008-09-03T00:00:00 | 10,240 | 10,620 | 10,240 | 10,540 | 25,714,350 | 0 | 0 | 005930.KS |
2008-09-04T00:00:00 | 10,300 | 10,440 | 10,220 | 10,280 | 27,785,550 | 0 | 0 | 005930.KS |
2008-09-05T00:00:00 | 10,060 | 10,720 | 10,040 | 10,440 | 43,649,450 | 0 | 0 | 005930.KS |
2008-09-08T00:00:00 | 10,660 | 11,020 | 10,620 | 10,860 | 38,900,200 | 0 | 0 | 005930.KS |
2008-09-09T00:00:00 | 10,800 | 10,800 | 10,600 | 10,720 | 22,013,050 | 0 | 0 | 005930.KS |
2008-09-10T00:00:00 | 10,440 | 10,960 | 10,400 | 10,840 | 36,506,850 | 0 | 0 | 005930.KS |
2008-09-11T00:00:00 | 10,900 | 11,140 | 10,720 | 10,740 | 47,173,400 | 0 | 0 | 005930.KS |
2008-09-12T00:00:00 | 10,880 | 11,000 | 10,780 | 10,860 | 30,258,700 | 0 | 0 | 005930.KS |
2008-09-15T00:00:00 | 10,860 | 10,860 | 10,860 | 10,860 | 0 | 0 | 0 | 005930.KS |
2008-09-16T00:00:00 | 10,200 | 10,520 | 10,180 | 10,500 | 41,059,050 | 0 | 0 | 005930.KS |
2008-09-17T00:00:00 | 10,700 | 10,740 | 10,440 | 10,500 | 29,978,550 | 0 | 0 | 005930.KS |
2008-09-18T00:00:00 | 10,180 | 10,420 | 10,080 | 10,340 | 27,650 | 0 | 0 | 005930.KS |
2008-09-19T00:00:00 | 10,700 | 11,160 | 10,640 | 11,160 | 53,205,000 | 0 | 0 | 005930.KS |
2008-09-22T00:00:00 | 11,140 | 11,420 | 11,040 | 11,160 | 27,502,650 | 0 | 0 | 005930.KS |
2008-09-23T00:00:00 | 10,980 | 11,300 | 10,960 | 11,200 | 23,125,950 | 0 | 0 | 005930.KS |
2008-09-24T00:00:00 | 11,140 | 11,380 | 11,140 | 11,280 | 20,463,600 | 0 | 0 | 005930.KS |
2008-09-25T00:00:00 | 11,140 | 11,380 | 11,020 | 11,340 | 17,974,550 | 0 | 0 | 005930.KS |
2008-09-26T00:00:00 | 11,200 | 11,240 | 11,020 | 11,060 | 26,314,850 | 0 | 0 | 005930.KS |
2008-09-29T00:00:00 | 11,160 | 11,260 | 10,800 | 10,880 | 27,731,950 | 0 | 0 | 005930.KS |
2008-09-30T00:00:00 | 10,360 | 10,880 | 10,280 | 10,780 | 37,898,000 | 0 | 0 | 005930.KS |
2008-10-01T00:00:00 | 10,840 | 10,860 | 10,480 | 10,660 | 25,788,700 | 0 | 0 | 005930.KS |
2008-10-02T00:00:00 | 10,620 | 10,780 | 10,360 | 10,560 | 27,381,150 | 0 | 0 | 005930.KS |
2008-10-03T00:00:00 | 10,560 | 10,560 | 10,560 | 10,560 | 0 | 0 | 0 | 005930.KS |
2008-10-06T00:00:00 | 10,400 | 10,480 | 10,200 | 10,340 | 31,577,200 | 0 | 0 | 005930.KS |
2008-10-07T00:00:00 | 10,120 | 10,760 | 10,100 | 10,620 | 29,567,750 | 0 | 0 | 005930.KS |
2008-10-08T00:00:00 | 10,380 | 10,700 | 10,340 | 10,560 | 32,639,550 | 0 | 0 | 005930.KS |
2008-10-09T00:00:00 | 10,560 | 10,960 | 10,560 | 10,820 | 35,793,950 | 0 | 0 | 005930.KS |
2008-10-10T00:00:00 | 10,560 | 10,640 | 10,120 | 10,420 | 44,160,200 | 0 | 0 | 005930.KS |
2008-10-13T00:00:00 | 10,460 | 10,780 | 10,420 | 10,480 | 30,486,050 | 0 | 0 | 005930.KS |
2008-10-14T00:00:00 | 10,820 | 11,200 | 10,820 | 11,200 | 33,052,100 | 0 | 0 | 005930.KS |
2008-10-15T00:00:00 | 10,960 | 11,040 | 10,680 | 10,940 | 31,447,000 | 0 | 0 | 005930.KS |
2008-10-16T00:00:00 | 10,400 | 10,540 | 10,000 | 10,080 | 46,931,350 | 0 | 0 | 005930.KS |
2008-10-17T00:00:00 | 10,400 | 10,400 | 9,830 | 10,020 | 44,541,850 | 0 | 0 | 005930.KS |
2008-10-20T00:00:00 | 10,240 | 10,500 | 9,990 | 10,420 | 27,564,050 | 0 | 0 | 005930.KS |
2008-10-21T00:00:00 | 10,520 | 10,600 | 10,180 | 10,380 | 24,505,550 | 0 | 0 | 005930.KS |
2008-10-22T00:00:00 | 10,340 | 10,460 | 9,800 | 10,160 | 33,829,400 | 0 | 0 | 005930.KS |
2008-10-23T00:00:00 | 9,540 | 9,690 | 9,200 | 9,450 | 50,023,000 | 0 | 0 | 005930.KS |
2008-10-24T00:00:00 | 9,460 | 9,500 | 8,040 | 8,040 | 59,626,350 | 0 | 0 | 005930.KS |
2008-10-27T00:00:00 | 8,150 | 8,760 | 8,060 | 8,760 | 48,100,000 | 0 | 0 | 005930.KS |
2008-10-28T00:00:00 | 8,600 | 9,530 | 8,530 | 9,270 | 49,703,350 | 0 | 0 | 005930.KS |
2008-10-29T00:00:00 | 9,780 | 10,060 | 8,850 | 9,500 | 64,873,450 | 0 | 0 | 005930.KS |
2008-10-30T00:00:00 | 10,140 | 10,920 | 9,820 | 10,740 | 54,704,850 | 0 | 0 | 005930.KS |
2008-10-31T00:00:00 | 10,740 | 11,000 | 10,300 | 10,540 | 61,573,650 | 0 | 0 | 005930.KS |
2008-11-03T00:00:00 | 10,620 | 10,900 | 10,280 | 10,320 | 44,058,100 | 0 | 0 | 005930.KS |
2008-11-04T00:00:00 | 10,320 | 10,440 | 10,120 | 10,280 | 39,167,400 | 0 | 0 | 005930.KS |
2008-11-05T00:00:00 | 10,400 | 10,520 | 10,100 | 10,300 | 40,923,450 | 0 | 0 | 005930.KS |
2008-11-06T00:00:00 | 10,000 | 10,180 | 9,700 | 9,830 | 38,703,200 | 0 | 0 | 005930.KS |
2008-11-07T00:00:00 | 9,400 | 9,910 | 9,260 | 9,790 | 49,487,350 | 0 | 0 | 005930.KS |
2008-11-10T00:00:00 | 9,870 | 9,990 | 9,440 | 9,490 | 45,419,600 | 0 | 0 | 005930.KS |
2008-11-11T00:00:00 | 9,260 | 9,580 | 9,130 | 9,410 | 34,532,350 | 0 | 0 | 005930.KS |
2008-11-12T00:00:00 | 9,340 | 9,780 | 9,190 | 9,610 | 30,403,150 | 0 | 0 | 005930.KS |
2008-11-13T00:00:00 | 9,300 | 9,480 | 9,120 | 9,480 | 36,855,000 | 0 | 0 | 005930.KS |
2008-11-14T00:00:00 | 9,690 | 9,720 | 9,220 | 9,260 | 29,588,450 | 0 | 0 | 005930.KS |
2008-11-17T00:00:00 | 9,290 | 9,290 | 8,840 | 9,010 | 32,580,350 | 0 | 0 | 005930.KS |
2008-11-18T00:00:00 | 8,770 | 8,890 | 8,620 | 8,700 | 33,973,750 | 0 | 0 | 005930.KS |
2008-11-19T00:00:00 | 8,700 | 8,870 | 8,480 | 8,760 | 30,987,100 | 0 | 0 | 005930.KS |
2008-11-20T00:00:00 | 8,440 | 8,630 | 8,390 | 8,460 | 28,092,450 | 0 | 0 | 005930.KS |
2008-11-21T00:00:00 | 8,380 | 8,920 | 8,220 | 8,880 | 31,568,650 | 0 | 0 | 005930.KS |
2008-11-24T00:00:00 | 8,840 | 9,080 | 8,720 | 8,800 | 29,133,500 | 0 | 0 | 005930.KS |
2008-11-25T00:00:00 | 9,160 | 9,330 | 8,810 | 9,030 | 33,102,950 | 0 | 0 | 005930.KS |
2008-11-26T00:00:00 | 9,220 | 9,500 | 9,120 | 9,460 | 31,013,050 | 0 | 0 | 005930.KS |
2008-11-27T00:00:00 | 9,680 | 9,740 | 9,550 | 9,700 | 26,557,750 | 0 | 0 | 005930.KS |
2008-11-28T00:00:00 | 9,720 | 9,770 | 9,590 | 9,720 | 22,543,000 | 0 | 0 | 005930.KS |
2008-12-01T00:00:00 | 9,710 | 9,720 | 9,490 | 9,530 | 15,856,850 | 0 | 0 | 005930.KS |
2008-12-02T00:00:00 | 9,040 | 9,240 | 9,010 | 9,080 | 24,170,850 | 0 | 0 | 005930.KS |
2008-12-03T00:00:00 | 9,080 | 9,200 | 8,710 | 8,820 | 36,099,650 | 0 | 0 | 005930.KS |
2008-12-04T00:00:00 | 8,920 | 8,930 | 8,540 | 8,610 | 34,990,250 | 0 | 0 | 005930.KS |
2008-12-05T00:00:00 | 8,510 | 8,740 | 8,510 | 8,540 | 29,513,550 | 0 | 0 | 005930.KS |
2008-12-08T00:00:00 | 8,690 | 9,300 | 8,600 | 9,280 | 40,352,200 | 0 | 0 | 005930.KS |
2008-12-09T00:00:00 | 9,320 | 9,390 | 9,060 | 9,390 | 29,640,550 | 0 | 0 | 005930.KS |
2008-12-10T00:00:00 | 9,380 | 9,620 | 9,320 | 9,620 | 37,277,700 | 0 | 0 | 005930.KS |
2008-12-11T00:00:00 | 9,640 | 9,670 | 9,210 | 9,650 | 51,925,650 | 0 | 0 | 005930.KS |
2008-12-12T00:00:00 | 9,320 | 9,610 | 9,160 | 9,210 | 27,922,300 | 0 | 0 | 005930.KS |
2008-12-15T00:00:00 | 9,400 | 9,620 | 9,360 | 9,440 | 27,906,950 | 0 | 0 | 005930.KS |
2008-12-16T00:00:00 | 9,300 | 9,340 | 9,010 | 9,140 | 35,224,700 | 0 | 0 | 005930.KS |
2008-12-17T00:00:00 | 9,310 | 9,340 | 9,020 | 9,190 | 33,886,150 | 0 | 0 | 005930.KS |
2008-12-18T00:00:00 | 9,200 | 9,370 | 9,070 | 9,360 | 33,352,450 | 0 | 0 | 005930.KS |
2008-12-19T00:00:00 | 9,500 | 9,950 | 9,480 | 9,790 | 49,042,900 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.