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 |
|---|---|---|---|---|---|---|---|---|
2008-12-22T00:00:00 | 9,990 | 10,040 | 9,620 | 9,720 | 22,930,050 | 0 | 0 | 005930.KS |
2008-12-23T00:00:00 | 9,620 | 9,690 | 9,130 | 9,130 | 28,528,400 | 0 | 0 | 005930.KS |
2008-12-24T00:00:00 | 9,290 | 9,320 | 9,120 | 9,200 | 18,946,050 | 0 | 0 | 005930.KS |
2008-12-25T00:00:00 | 9,200 | 9,200 | 9,200 | 9,200 | 0 | 0 | 0 | 005930.KS |
2008-12-26T00:00:00 | 9,210 | 9,260 | 9,080 | 9,120 | 11,553,200 | 0 | 0 | 005930.KS |
2008-12-29T00:00:00 | 9,120 | 9,140 | 8,770 | 9,080 | 15,942,850 | 100 | 0 | 005930.KS |
2008-12-30T00:00:00 | 9,160 | 9,270 | 9,020 | 9,020 | 17,938,200 | 0 | 0 | 005930.KS |
2008-12-31T00:00:00 | 9,020 | 9,020 | 9,020 | 9,020 | 0 | 0 | 0 | 005930.KS |
2009-01-02T00:00:00 | 9,070 | 9,400 | 8,850 | 9,400 | 22,978,400 | 0 | 0 | 005930.KS |
2009-01-05T00:00:00 | 9,600 | 9,740 | 9,470 | 9,520 | 30,460,450 | 0 | 0 | 005930.KS |
2009-01-06T00:00:00 | 9,640 | 10,040 | 9,590 | 9,960 | 45,072,450 | 0 | 0 | 005930.KS |
2009-01-07T00:00:00 | 10,100 | 10,480 | 9,980 | 10,480 | 41,286,200 | 0 | 0 | 005930.KS |
2009-01-08T00:00:00 | 10,360 | 10,380 | 10,060 | 10,160 | 30,614,600 | 0 | 0 | 005930.KS |
2009-01-09T00:00:00 | 10,060 | 10,120 | 9,720 | 9,860 | 30,113,100 | 0 | 0 | 005930.KS |
2009-01-12T00:00:00 | 9,800 | 9,960 | 9,740 | 9,790 | 17,708,600 | 0 | 0 | 005930.KS |
2009-01-13T00:00:00 | 9,810 | 9,860 | 9,600 | 9,830 | 17,577,200 | 0 | 0 | 005930.KS |
2009-01-14T00:00:00 | 9,790 | 9,840 | 9,550 | 9,790 | 19,297,550 | 0 | 0 | 005930.KS |
2009-01-15T00:00:00 | 9,490 | 9,490 | 9,150 | 9,190 | 31,394,300 | 0 | 0 | 005930.KS |
2009-01-16T00:00:00 | 9,280 | 9,380 | 9,110 | 9,360 | 22,261,700 | 0 | 0 | 005930.KS |
2009-01-19T00:00:00 | 9,520 | 9,610 | 9,420 | 9,500 | 19,136,900 | 0 | 0 | 005930.KS |
2009-01-20T00:00:00 | 9,210 | 9,320 | 9,140 | 9,280 | 18,496,050 | 0 | 0 | 005930.KS |
2009-01-21T00:00:00 | 9,000 | 9,080 | 8,940 | 8,970 | 22,203,800 | 0 | 0 | 005930.KS |
2009-01-22T00:00:00 | 9,280 | 9,280 | 8,990 | 9,220 | 26,209,300 | 0 | 0 | 005930.KS |
2009-01-23T00:00:00 | 8,950 | 9,030 | 8,770 | 8,840 | 31,581,450 | 0 | 0 | 005930.KS |
2009-01-28T00:00:00 | 9,400 | 9,840 | 9,280 | 9,770 | 45,906,950 | 0 | 0 | 005930.KS |
2009-01-29T00:00:00 | 9,770 | 9,990 | 9,620 | 9,970 | 32,818,700 | 0 | 0 | 005930.KS |
2009-01-30T00:00:00 | 9,690 | 9,850 | 9,680 | 9,780 | 19,334,900 | 0 | 0 | 005930.KS |
2009-02-02T00:00:00 | 9,760 | 9,920 | 9,440 | 9,470 | 23,574,500 | 0 | 0 | 005930.KS |
2009-02-03T00:00:00 | 9,770 | 9,980 | 9,470 | 9,800 | 27,380,500 | 0 | 0 | 005930.KS |
2009-02-04T00:00:00 | 10,100 | 10,400 | 9,990 | 10,360 | 30,703,400 | 0 | 0 | 005930.KS |
2009-02-05T00:00:00 | 10,400 | 10,720 | 10,260 | 10,420 | 34,791,950 | 0 | 0 | 005930.KS |
2009-02-06T00:00:00 | 10,720 | 10,900 | 10,580 | 10,900 | 34,801,100 | 0 | 0 | 005930.KS |
2009-02-09T00:00:00 | 10,900 | 10,960 | 10,420 | 10,540 | 32,619,950 | 0 | 0 | 005930.KS |
2009-02-10T00:00:00 | 10,640 | 10,680 | 10,280 | 10,400 | 24,848,400 | 0 | 0 | 005930.KS |
2009-02-11T00:00:00 | 10,120 | 10,380 | 10,100 | 10,260 | 16,267,500 | 0 | 0 | 005930.KS |
2009-02-12T00:00:00 | 10,140 | 10,400 | 10,020 | 10,400 | 28,021,450 | 0 | 0 | 005930.KS |
2009-02-13T00:00:00 | 10,220 | 10,380 | 10,080 | 10,280 | 24,071,800 | 0 | 0 | 005930.KS |
2009-02-16T00:00:00 | 10,160 | 10,400 | 10,040 | 10,080 | 16,386,900 | 0 | 0 | 005930.KS |
2009-02-17T00:00:00 | 9,980 | 10,000 | 9,740 | 9,810 | 23,694,950 | 0 | 0 | 005930.KS |
2009-02-18T00:00:00 | 9,760 | 9,780 | 9,550 | 9,560 | 29,060,500 | 0 | 0 | 005930.KS |
2009-02-19T00:00:00 | 9,530 | 9,760 | 9,430 | 9,610 | 26,458,500 | 0 | 0 | 005930.KS |
2009-02-20T00:00:00 | 9,500 | 9,600 | 9,350 | 9,350 | 25,958,000 | 0 | 0 | 005930.KS |
2009-02-23T00:00:00 | 9,300 | 9,730 | 9,220 | 9,700 | 21,327,950 | 0 | 0 | 005930.KS |
2009-02-24T00:00:00 | 9,400 | 9,450 | 9,280 | 9,350 | 22,671,950 | 0 | 0 | 005930.KS |
2009-02-25T00:00:00 | 9,630 | 9,660 | 9,470 | 9,560 | 20,927,400 | 0 | 0 | 005930.KS |
2009-02-26T00:00:00 | 9,580 | 9,860 | 9,300 | 9,540 | 21,950,050 | 0 | 0 | 005930.KS |
2009-02-27T00:00:00 | 9,500 | 9,860 | 9,410 | 9,540 | 29,510,500 | 0 | 0 | 005930.KS |
2009-03-02T00:00:00 | 9,510 | 9,510 | 9,160 | 9,240 | 24,741,650 | 0 | 0 | 005930.KS |
2009-03-03T00:00:00 | 9,090 | 9,580 | 9,090 | 9,510 | 24,954,950 | 0 | 0 | 005930.KS |
2009-03-04T00:00:00 | 9,560 | 9,810 | 9,380 | 9,780 | 26,067,250 | 0 | 0 | 005930.KS |
2009-03-05T00:00:00 | 9,980 | 10,120 | 9,790 | 10,060 | 32,982,600 | 0 | 0 | 005930.KS |
2009-03-06T00:00:00 | 9,920 | 10,100 | 9,880 | 10,000 | 19,412,000 | 0 | 0 | 005930.KS |
2009-03-09T00:00:00 | 10,200 | 10,320 | 9,950 | 10,300 | 18,225,250 | 0 | 0 | 005930.KS |
2009-03-10T00:00:00 | 10,100 | 10,360 | 10,040 | 10,080 | 20,458,750 | 0 | 0 | 005930.KS |
2009-03-11T00:00:00 | 10,380 | 10,500 | 10,260 | 10,500 | 26,584,150 | 0 | 0 | 005930.KS |
2009-03-12T00:00:00 | 10,400 | 10,720 | 10,400 | 10,720 | 50,741,850 | 0 | 0 | 005930.KS |
2009-03-13T00:00:00 | 10,800 | 11,000 | 10,560 | 10,560 | 24,128,850 | 0 | 0 | 005930.KS |
2009-03-16T00:00:00 | 10,520 | 10,720 | 10,340 | 10,460 | 14,711,600 | 0 | 0 | 005930.KS |
2009-03-17T00:00:00 | 10,560 | 10,740 | 10,340 | 10,680 | 20,205,900 | 0 | 0 | 005930.KS |
2009-03-18T00:00:00 | 10,760 | 10,820 | 10,540 | 10,800 | 16,913,000 | 0 | 0 | 005930.KS |
2009-03-19T00:00:00 | 10,940 | 10,980 | 10,740 | 10,820 | 19,517,500 | 0 | 0 | 005930.KS |
2009-03-20T00:00:00 | 10,700 | 10,980 | 10,700 | 10,840 | 17,561,600 | 0 | 0 | 005930.KS |
2009-03-23T00:00:00 | 10,840 | 11,020 | 10,840 | 11,000 | 2,420,900 | 0 | 0 | 005930.KS |
2009-03-24T00:00:00 | 11,200 | 11,200 | 10,960 | 11,180 | 24,804,800 | 0 | 0 | 005930.KS |
2009-03-25T00:00:00 | 11,000 | 11,180 | 11,000 | 11,120 | 12,749,800 | 0 | 0 | 005930.KS |
2009-03-26T00:00:00 | 11,020 | 11,420 | 10,960 | 11,400 | 20,870,050 | 0 | 0 | 005930.KS |
2009-03-27T00:00:00 | 11,620 | 11,780 | 11,480 | 11,680 | 28,539,350 | 0 | 0 | 005930.KS |
2009-03-30T00:00:00 | 11,620 | 11,800 | 11,300 | 11,340 | 18,359,700 | 0 | 0 | 005930.KS |
2009-03-31T00:00:00 | 11,280 | 11,680 | 11,260 | 11,360 | 20,010,000 | 0 | 0 | 005930.KS |
2009-04-01T00:00:00 | 11,400 | 11,600 | 11,180 | 11,400 | 24,952,250 | 0 | 0 | 005930.KS |
2009-04-02T00:00:00 | 11,680 | 11,820 | 11,500 | 11,820 | 28,688,300 | 0 | 0 | 005930.KS |
2009-04-03T00:00:00 | 11,980 | 12,000 | 11,680 | 11,860 | 24,722,050 | 0 | 0 | 005930.KS |
2009-04-06T00:00:00 | 11,860 | 12,260 | 11,860 | 11,880 | 33,315,050 | 0 | 0 | 005930.KS |
2009-04-07T00:00:00 | 11,820 | 11,900 | 11,660 | 11,680 | 27,388,200 | 0 | 0 | 005930.KS |
2009-04-08T00:00:00 | 11,480 | 11,560 | 11,100 | 11,140 | 31,449,400 | 0 | 0 | 005930.KS |
2009-04-09T00:00:00 | 11,220 | 11,680 | 11,200 | 11,600 | 30,887,600 | 0 | 0 | 005930.KS |
2009-04-10T00:00:00 | 11,940 | 12,060 | 11,760 | 12,060 | 32,713,800 | 0 | 0 | 005930.KS |
2009-04-13T00:00:00 | 11,880 | 12,000 | 11,640 | 11,660 | 20,707,150 | 0 | 0 | 005930.KS |
2009-04-14T00:00:00 | 11,700 | 11,760 | 11,420 | 11,500 | 25,554,750 | 0 | 0 | 005930.KS |
2009-04-15T00:00:00 | 11,320 | 11,700 | 11,300 | 11,700 | 25,775,000 | 0 | 0 | 005930.KS |
2009-04-16T00:00:00 | 11,920 | 11,980 | 11,600 | 11,620 | 29,263,500 | 0 | 0 | 005930.KS |
2009-04-17T00:00:00 | 11,880 | 12,080 | 11,780 | 11,940 | 40,656,900 | 0 | 0 | 005930.KS |
2009-04-20T00:00:00 | 12,000 | 12,020 | 11,640 | 11,840 | 17,605,900 | 0 | 0 | 005930.KS |
2009-04-21T00:00:00 | 11,620 | 11,920 | 11,560 | 11,820 | 18,312,700 | 0 | 0 | 005930.KS |
2009-04-22T00:00:00 | 11,960 | 12,300 | 11,880 | 12,180 | 41,166,700 | 0 | 0 | 005930.KS |
2009-04-23T00:00:00 | 12,280 | 12,640 | 12,220 | 12,540 | 32,402,300 | 0 | 0 | 005930.KS |
2009-04-24T00:00:00 | 12,320 | 12,540 | 11,800 | 11,840 | 45,867,800 | 0 | 0 | 005930.KS |
2009-04-27T00:00:00 | 11,840 | 11,880 | 11,580 | 11,700 | 27,196,350 | 0 | 0 | 005930.KS |
2009-04-28T00:00:00 | 11,800 | 11,800 | 11,500 | 11,500 | 24,129,050 | 0 | 0 | 005930.KS |
2009-04-29T00:00:00 | 11,540 | 11,720 | 11,500 | 11,720 | 16,499,450 | 0 | 0 | 005930.KS |
2009-04-30T00:00:00 | 11,900 | 12,040 | 11,680 | 11,840 | 30,656,900 | 0 | 0 | 005930.KS |
2009-05-04T00:00:00 | 11,900 | 11,940 | 11,560 | 11,640 | 39,634,800 | 0 | 0 | 005930.KS |
2009-05-06T00:00:00 | 11,500 | 11,620 | 11,260 | 11,300 | 58,004,900 | 0 | 0 | 005930.KS |
2009-05-07T00:00:00 | 11,440 | 11,460 | 11,180 | 11,320 | 34,475,350 | 0 | 0 | 005930.KS |
2009-05-08T00:00:00 | 11,320 | 11,480 | 11,260 | 11,380 | 22,852,100 | 0 | 0 | 005930.KS |
2009-05-11T00:00:00 | 11,320 | 11,360 | 11,160 | 11,260 | 32,233,300 | 0 | 0 | 005930.KS |
2009-05-12T00:00:00 | 11,260 | 11,380 | 11,200 | 11,220 | 23,892,300 | 0 | 0 | 005930.KS |
2009-05-13T00:00:00 | 11,260 | 11,320 | 11,140 | 11,200 | 29,321,300 | 0 | 0 | 005930.KS |
2009-05-14T00:00:00 | 11,120 | 11,140 | 11,020 | 11,040 | 30,779,700 | 0 | 0 | 005930.KS |
2009-05-15T00:00:00 | 11,160 | 11,240 | 11,060 | 11,100 | 23,443,100 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.