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 |
|---|---|---|---|---|---|---|---|---|
2009-05-18T00:00:00 | 11,100 | 11,200 | 11,020 | 11,120 | 22,413,200 | 0 | 0 | 005930.KS |
2009-05-19T00:00:00 | 11,340 | 11,460 | 11,240 | 11,400 | 27,926,800 | 0 | 0 | 005930.KS |
2009-05-20T00:00:00 | 11,460 | 11,540 | 11,400 | 11,520 | 21,177,800 | 0 | 0 | 005930.KS |
2009-05-21T00:00:00 | 11,400 | 11,460 | 11,200 | 11,260 | 20,055,900 | 0 | 0 | 005930.KS |
2009-05-22T00:00:00 | 11,140 | 11,200 | 11,000 | 11,000 | 25,598,900 | 0 | 0 | 005930.KS |
2009-05-25T00:00:00 | 10,920 | 11,080 | 10,400 | 10,900 | 28,436,550 | 0 | 0 | 005930.KS |
2009-05-26T00:00:00 | 10,900 | 10,940 | 10,700 | 10,760 | 28,037,250 | 0 | 0 | 005930.KS |
2009-05-27T00:00:00 | 10,900 | 11,020 | 10,680 | 10,700 | 31,046,950 | 0 | 0 | 005930.KS |
2009-05-28T00:00:00 | 10,800 | 11,180 | 10,720 | 11,180 | 33,025,950 | 0 | 0 | 005930.KS |
2009-05-29T00:00:00 | 11,140 | 11,220 | 11,000 | 11,160 | 25,342,100 | 0 | 0 | 005930.KS |
2009-06-01T00:00:00 | 11,040 | 11,160 | 10,880 | 11,160 | 20,849,600 | 0 | 0 | 005930.KS |
2009-06-02T00:00:00 | 11,320 | 11,380 | 11,100 | 11,120 | 27,876,300 | 0 | 0 | 005930.KS |
2009-06-03T00:00:00 | 11,160 | 11,300 | 11,020 | 11,040 | 19,282,250 | 0 | 0 | 005930.KS |
2009-06-04T00:00:00 | 11,140 | 11,400 | 10,940 | 11,100 | 29,484,950 | 0 | 0 | 005930.KS |
2009-06-05T00:00:00 | 11,280 | 11,400 | 11,100 | 11,380 | 31,006,050 | 0 | 0 | 005930.KS |
2009-06-08T00:00:00 | 11,460 | 11,580 | 11,420 | 11,500 | 26,815,150 | 0 | 0 | 005930.KS |
2009-06-09T00:00:00 | 11,640 | 11,660 | 11,300 | 11,300 | 25,031,300 | 0 | 0 | 005930.KS |
2009-06-10T00:00:00 | 11,340 | 11,780 | 11,280 | 11,740 | 38,127,050 | 0 | 0 | 005930.KS |
2009-06-11T00:00:00 | 11,740 | 11,960 | 11,640 | 11,700 | 45,518,350 | 0 | 0 | 005930.KS |
2009-06-12T00:00:00 | 11,780 | 11,820 | 11,660 | 11,680 | 17,554,250 | 0 | 0 | 005930.KS |
2009-06-15T00:00:00 | 11,680 | 11,720 | 11,420 | 11,580 | 20,025,650 | 0 | 0 | 005930.KS |
2009-06-16T00:00:00 | 11,400 | 11,480 | 11,300 | 11,300 | 19,584,700 | 0 | 0 | 005930.KS |
2009-06-17T00:00:00 | 11,340 | 11,580 | 11,260 | 11,500 | 17,547,950 | 0 | 0 | 005930.KS |
2009-06-18T00:00:00 | 11,500 | 11,580 | 11,260 | 11,300 | 21,151,050 | 0 | 0 | 005930.KS |
2009-06-19T00:00:00 | 11,380 | 11,420 | 11,220 | 11,240 | 19,741,650 | 0 | 0 | 005930.KS |
2009-06-22T00:00:00 | 11,240 | 11,640 | 11,200 | 11,500 | 24,495,850 | 0 | 0 | 005930.KS |
2009-06-23T00:00:00 | 11,420 | 11,600 | 11,340 | 11,500 | 28,982,750 | 0 | 0 | 005930.KS |
2009-06-24T00:00:00 | 11,540 | 11,660 | 11,480 | 11,600 | 22,931,200 | 0 | 0 | 005930.KS |
2009-06-25T00:00:00 | 11,620 | 11,940 | 11,560 | 11,760 | 31,776,550 | 0 | 0 | 005930.KS |
2009-06-26T00:00:00 | 11,920 | 12,020 | 11,800 | 11,920 | 27,645,950 | 0 | 0 | 005930.KS |
2009-06-29T00:00:00 | 11,980 | 12,160 | 11,900 | 11,960 | 13,490,700 | 10 | 0 | 005930.KS |
2009-06-30T00:00:00 | 12,000 | 12,180 | 11,840 | 11,840 | 20,185,300 | 0 | 0 | 005930.KS |
2009-07-01T00:00:00 | 11,880 | 12,120 | 11,800 | 12,060 | 14,641,400 | 0 | 0 | 005930.KS |
2009-07-02T00:00:00 | 12,200 | 12,200 | 12,000 | 12,040 | 12,677,100 | 0 | 0 | 005930.KS |
2009-07-03T00:00:00 | 11,900 | 12,040 | 11,880 | 12,020 | 11,348,350 | 0 | 0 | 005930.KS |
2009-07-06T00:00:00 | 12,200 | 12,820 | 12,180 | 12,680 | 46,675,200 | 0 | 0 | 005930.KS |
2009-07-07T00:00:00 | 12,980 | 13,120 | 12,860 | 13,000 | 30,934,250 | 0 | 0 | 005930.KS |
2009-07-08T00:00:00 | 12,940 | 13,100 | 12,760 | 13,100 | 26,589,600 | 0 | 0 | 005930.KS |
2009-07-09T00:00:00 | 13,100 | 13,240 | 13,000 | 13,000 | 28,213,000 | 0 | 0 | 005930.KS |
2009-07-10T00:00:00 | 13,020 | 13,120 | 12,780 | 12,900 | 14,290,050 | 0 | 0 | 005930.KS |
2009-07-13T00:00:00 | 12,900 | 12,900 | 12,400 | 12,400 | 20,495,950 | 0 | 0 | 005930.KS |
2009-07-14T00:00:00 | 12,640 | 12,840 | 12,480 | 12,680 | 21,014,800 | 0 | 0 | 005930.KS |
2009-07-15T00:00:00 | 13,080 | 13,400 | 13,020 | 13,320 | 38,068,700 | 0 | 0 | 005930.KS |
2009-07-16T00:00:00 | 13,560 | 13,580 | 13,360 | 13,480 | 22,349,050 | 0 | 0 | 005930.KS |
2009-07-17T00:00:00 | 13,480 | 13,660 | 13,280 | 13,400 | 17,033,150 | 0 | 0 | 005930.KS |
2009-07-20T00:00:00 | 13,600 | 13,940 | 13,480 | 13,800 | 24,285,750 | 0 | 0 | 005930.KS |
2009-07-21T00:00:00 | 13,900 | 13,900 | 13,720 | 13,840 | 19,997,150 | 0 | 0 | 005930.KS |
2009-07-22T00:00:00 | 13,800 | 13,820 | 13,560 | 13,760 | 16,247,900 | 0 | 0 | 005930.KS |
2009-07-23T00:00:00 | 13,740 | 13,820 | 13,500 | 13,560 | 23,171,400 | 0 | 0 | 005930.KS |
2009-07-24T00:00:00 | 13,560 | 13,780 | 13,500 | 13,660 | 29,495,650 | 0 | 0 | 005930.KS |
2009-07-27T00:00:00 | 13,700 | 14,000 | 13,660 | 13,980 | 31,756,300 | 0 | 0 | 005930.KS |
2009-07-28T00:00:00 | 13,900 | 14,040 | 13,780 | 14,000 | 19,430,800 | 0 | 0 | 005930.KS |
2009-07-29T00:00:00 | 14,000 | 14,100 | 13,900 | 13,940 | 16,666,750 | 0 | 0 | 005930.KS |
2009-07-30T00:00:00 | 13,980 | 14,280 | 13,880 | 14,280 | 18,120,700 | 0 | 0 | 005930.KS |
2009-07-31T00:00:00 | 14,460 | 14,580 | 14,320 | 14,480 | 30,379,200 | 0 | 0 | 005930.KS |
2009-08-03T00:00:00 | 14,640 | 14,640 | 14,260 | 14,300 | 24,572,000 | 0 | 0 | 005930.KS |
2009-08-04T00:00:00 | 14,400 | 14,720 | 14,320 | 14,500 | 26,531,750 | 0 | 0 | 005930.KS |
2009-08-05T00:00:00 | 14,520 | 14,700 | 14,380 | 14,660 | 21,336,400 | 0 | 0 | 005930.KS |
2009-08-06T00:00:00 | 14,460 | 14,600 | 14,280 | 14,300 | 20,482,100 | 0 | 0 | 005930.KS |
2009-08-07T00:00:00 | 14,160 | 14,340 | 14,100 | 14,320 | 18,601,650 | 0 | 0 | 005930.KS |
2009-08-10T00:00:00 | 14,420 | 14,420 | 14,060 | 14,200 | 17,483,500 | 0 | 0 | 005930.KS |
2009-08-11T00:00:00 | 14,220 | 14,240 | 14,060 | 14,100 | 16,843,750 | 0 | 0 | 005930.KS |
2009-08-12T00:00:00 | 14,000 | 14,040 | 13,820 | 13,860 | 23,187,150 | 0 | 0 | 005930.KS |
2009-08-13T00:00:00 | 14,000 | 14,360 | 13,900 | 14,040 | 31,342,850 | 0 | 0 | 005930.KS |
2009-08-14T00:00:00 | 14,200 | 14,620 | 14,200 | 14,620 | 31,875,550 | 0 | 0 | 005930.KS |
2009-08-17T00:00:00 | 14,480 | 14,620 | 14,220 | 14,260 | 22,640,300 | 0 | 0 | 005930.KS |
2009-08-18T00:00:00 | 14,120 | 14,720 | 14,120 | 14,600 | 25,444,550 | 0 | 0 | 005930.KS |
2009-08-19T00:00:00 | 14,600 | 15,000 | 14,480 | 14,760 | 27,582,000 | 0 | 0 | 005930.KS |
2009-08-20T00:00:00 | 14,900 | 14,940 | 14,540 | 14,800 | 21,000,450 | 0 | 0 | 005930.KS |
2009-08-21T00:00:00 | 14,860 | 15,140 | 14,840 | 15,140 | 27,583,400 | 0 | 0 | 005930.KS |
2009-08-24T00:00:00 | 15,400 | 15,700 | 15,400 | 15,660 | 30,714,750 | 0 | 0 | 005930.KS |
2009-08-25T00:00:00 | 15,500 | 15,680 | 15,480 | 15,500 | 19,044,250 | 0 | 0 | 005930.KS |
2009-08-26T00:00:00 | 15,500 | 15,620 | 15,380 | 15,540 | 14,562,850 | 0 | 0 | 005930.KS |
2009-08-27T00:00:00 | 15,300 | 15,480 | 15,140 | 15,340 | 16,354,350 | 0 | 0 | 005930.KS |
2009-08-28T00:00:00 | 15,460 | 15,680 | 15,280 | 15,280 | 19,551,050 | 0 | 0 | 005930.KS |
2009-08-31T00:00:00 | 15,300 | 15,500 | 15,200 | 15,420 | 21,531,600 | 0 | 0 | 005930.KS |
2009-09-01T00:00:00 | 15,600 | 16,000 | 15,340 | 15,980 | 25,367,300 | 0 | 0 | 005930.KS |
2009-09-02T00:00:00 | 15,700 | 15,820 | 15,600 | 15,680 | 27,898,950 | 0 | 0 | 005930.KS |
2009-09-03T00:00:00 | 15,660 | 15,700 | 15,480 | 15,500 | 16,052,050 | 0 | 0 | 005930.KS |
2009-09-04T00:00:00 | 15,620 | 15,660 | 15,220 | 15,340 | 22,808,450 | 0 | 0 | 005930.KS |
2009-09-07T00:00:00 | 15,420 | 15,600 | 15,220 | 15,460 | 16,972,400 | 0 | 0 | 005930.KS |
2009-09-08T00:00:00 | 15,460 | 15,620 | 15,400 | 15,620 | 13,640,500 | 0 | 0 | 005930.KS |
2009-09-09T00:00:00 | 15,640 | 15,760 | 15,500 | 15,620 | 15,959,400 | 0 | 0 | 005930.KS |
2009-09-10T00:00:00 | 15,520 | 15,840 | 15,520 | 15,820 | 34,739,400 | 0 | 0 | 005930.KS |
2009-09-11T00:00:00 | 15,880 | 15,880 | 15,680 | 15,860 | 15,467,150 | 0 | 0 | 005930.KS |
2009-09-14T00:00:00 | 15,920 | 15,920 | 15,200 | 15,280 | 27,969,450 | 0 | 0 | 005930.KS |
2009-09-15T00:00:00 | 15,200 | 15,460 | 15,200 | 15,380 | 26,013,000 | 0 | 0 | 005930.KS |
2009-09-16T00:00:00 | 15,400 | 16,000 | 15,320 | 15,900 | 35,553,800 | 0 | 0 | 005930.KS |
2009-09-17T00:00:00 | 16,120 | 16,200 | 15,920 | 16,200 | 24,735,000 | 0 | 0 | 005930.KS |
2009-09-18T00:00:00 | 16,200 | 16,400 | 16,080 | 16,120 | 44,801,250 | 0 | 0 | 005930.KS |
2009-09-21T00:00:00 | 16,040 | 16,200 | 15,880 | 15,960 | 16,830,750 | 0 | 0 | 005930.KS |
2009-09-22T00:00:00 | 16,000 | 16,580 | 15,960 | 16,500 | 25,779,150 | 0 | 0 | 005930.KS |
2009-09-23T00:00:00 | 16,500 | 16,520 | 16,240 | 16,400 | 16,566,700 | 0 | 0 | 005930.KS |
2009-09-24T00:00:00 | 16,380 | 16,400 | 15,960 | 16,060 | 24,304,750 | 0 | 0 | 005930.KS |
2009-09-25T00:00:00 | 15,860 | 15,920 | 15,660 | 15,900 | 20,494,450 | 0 | 0 | 005930.KS |
2009-09-28T00:00:00 | 15,820 | 15,940 | 15,600 | 15,920 | 13,905,100 | 0 | 0 | 005930.KS |
2009-09-29T00:00:00 | 15,840 | 16,300 | 15,840 | 16,240 | 20,419,700 | 0 | 0 | 005930.KS |
2009-09-30T00:00:00 | 16,140 | 16,500 | 16,120 | 16,300 | 23,985,850 | 0 | 0 | 005930.KS |
2009-10-01T00:00:00 | 16,220 | 16,300 | 15,680 | 15,840 | 26,930,050 | 0 | 0 | 005930.KS |
2009-10-05T00:00:00 | 15,560 | 15,600 | 14,920 | 14,940 | 47,146,300 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.