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 |
|---|---|---|---|---|---|---|---|---|
2009-10-06T00:00:00 | 15,100 | 15,220 | 14,900 | 14,900 | 38,409,800 | 0 | 0 | 005930.KS |
2009-10-07T00:00:00 | 15,040 | 15,120 | 14,420 | 14,440 | 38,221,850 | 0 | 0 | 005930.KS |
2009-10-08T00:00:00 | 14,560 | 14,560 | 14,120 | 14,400 | 52,971,900 | 0 | 0 | 005930.KS |
2009-10-09T00:00:00 | 14,580 | 15,100 | 14,520 | 15,100 | 31,334,400 | 0 | 0 | 005930.KS |
2009-10-12T00:00:00 | 15,200 | 15,260 | 14,820 | 14,980 | 21,586,100 | 0 | 0 | 005930.KS |
2009-10-13T00:00:00 | 15,000 | 15,300 | 14,840 | 15,140 | 18,348,000 | 0 | 0 | 005930.KS |
2009-10-14T00:00:00 | 15,380 | 15,460 | 15,280 | 15,380 | 20,841,250 | 0 | 0 | 005930.KS |
2009-10-15T00:00:00 | 15,660 | 15,660 | 15,260 | 15,500 | 17,809,550 | 0 | 0 | 005930.KS |
2009-10-16T00:00:00 | 15,000 | 15,560 | 14,900 | 14,920 | 23,712,800 | 0 | 0 | 005930.KS |
2009-10-19T00:00:00 | 14,760 | 15,100 | 14,460 | 15,020 | 21,675,850 | 0 | 0 | 005930.KS |
2009-10-20T00:00:00 | 15,160 | 15,220 | 14,920 | 15,040 | 14,165,400 | 0 | 0 | 005930.KS |
2009-10-21T00:00:00 | 15,000 | 15,040 | 14,640 | 14,700 | 25,319,950 | 0 | 0 | 005930.KS |
2009-10-22T00:00:00 | 14,640 | 14,760 | 14,460 | 14,520 | 21,589,750 | 0 | 0 | 005930.KS |
2009-10-23T00:00:00 | 14,600 | 14,980 | 14,580 | 14,900 | 21,616,400 | 0 | 0 | 005930.KS |
2009-10-26T00:00:00 | 14,820 | 15,180 | 14,780 | 15,060 | 15,657,300 | 0 | 0 | 005930.KS |
2009-10-27T00:00:00 | 14,980 | 15,040 | 14,800 | 14,840 | 16,264,450 | 0 | 0 | 005930.KS |
2009-10-28T00:00:00 | 14,880 | 14,900 | 14,400 | 14,400 | 25,568,050 | 0 | 0 | 005930.KS |
2009-10-29T00:00:00 | 14,200 | 14,440 | 14,020 | 14,360 | 32,193,450 | 0 | 0 | 005930.KS |
2009-10-30T00:00:00 | 14,660 | 14,800 | 14,440 | 14,460 | 27,823,550 | 0 | 0 | 005930.KS |
2009-11-02T00:00:00 | 14,220 | 14,540 | 14,160 | 14,360 | 23,125,050 | 0 | 0 | 005930.KS |
2009-11-03T00:00:00 | 14,380 | 14,640 | 14,300 | 14,580 | 19,636,750 | 0 | 0 | 005930.KS |
2009-11-04T00:00:00 | 14,540 | 14,720 | 14,400 | 14,660 | 17,170,650 | 0 | 0 | 005930.KS |
2009-11-05T00:00:00 | 14,620 | 14,620 | 14,220 | 14,240 | 18,633,900 | 0 | 0 | 005930.KS |
2009-11-06T00:00:00 | 14,520 | 14,540 | 14,280 | 14,440 | 15,201,050 | 0 | 0 | 005930.KS |
2009-11-09T00:00:00 | 14,540 | 14,640 | 14,440 | 14,480 | 13,426,450 | 0 | 0 | 005930.KS |
2009-11-10T00:00:00 | 14,680 | 14,720 | 14,480 | 14,540 | 19,617,400 | 0 | 0 | 005930.KS |
2009-11-11T00:00:00 | 14,640 | 14,700 | 14,320 | 14,700 | 15,973,550 | 0 | 0 | 005930.KS |
2009-11-12T00:00:00 | 14,740 | 14,860 | 14,400 | 14,400 | 24,682,750 | 0 | 0 | 005930.KS |
2009-11-13T00:00:00 | 14,480 | 14,540 | 14,180 | 14,280 | 21,560,950 | 0 | 0 | 005930.KS |
2009-11-16T00:00:00 | 14,400 | 14,660 | 14,280 | 14,660 | 20,057,700 | 0 | 0 | 005930.KS |
2009-11-17T00:00:00 | 14,760 | 14,820 | 14,520 | 14,560 | 18,009,450 | 0 | 0 | 005930.KS |
2009-11-18T00:00:00 | 14,700 | 15,000 | 14,640 | 15,000 | 29,638,400 | 0 | 0 | 005930.KS |
2009-11-19T00:00:00 | 15,000 | 15,300 | 15,000 | 15,180 | 22,743,700 | 0 | 0 | 005930.KS |
2009-11-20T00:00:00 | 15,020 | 15,220 | 14,920 | 15,100 | 17,162,700 | 0 | 0 | 005930.KS |
2009-11-23T00:00:00 | 15,220 | 15,280 | 15,020 | 15,180 | 14,378,850 | 0 | 0 | 005930.KS |
2009-11-24T00:00:00 | 15,220 | 15,260 | 14,820 | 14,840 | 17,703,700 | 0 | 0 | 005930.KS |
2009-11-25T00:00:00 | 14,840 | 14,980 | 14,800 | 14,980 | 10,610,150 | 0 | 0 | 005930.KS |
2009-11-26T00:00:00 | 14,980 | 15,140 | 14,860 | 14,860 | 11,798,250 | 0 | 0 | 005930.KS |
2009-11-27T00:00:00 | 14,600 | 14,780 | 14,240 | 14,240 | 23,077,300 | 0 | 0 | 005930.KS |
2009-11-30T00:00:00 | 14,460 | 14,640 | 14,380 | 14,400 | 18,751,200 | 0 | 0 | 005930.KS |
2009-12-01T00:00:00 | 14,400 | 14,740 | 14,360 | 14,740 | 17,255,950 | 0 | 0 | 005930.KS |
2009-12-02T00:00:00 | 14,860 | 15,000 | 14,800 | 14,940 | 16,733,700 | 0 | 0 | 005930.KS |
2009-12-03T00:00:00 | 15,040 | 15,200 | 14,940 | 15,180 | 15,982,500 | 0 | 0 | 005930.KS |
2009-12-04T00:00:00 | 15,160 | 15,340 | 15,100 | 15,240 | 18,336,750 | 0 | 0 | 005930.KS |
2009-12-07T00:00:00 | 15,400 | 15,540 | 15,260 | 15,420 | 16,446,850 | 0 | 0 | 005930.KS |
2009-12-08T00:00:00 | 15,420 | 15,520 | 15,340 | 15,440 | 10,088,500 | 0 | 0 | 005930.KS |
2009-12-09T00:00:00 | 15,240 | 15,640 | 15,220 | 15,560 | 17,773,300 | 0 | 0 | 005930.KS |
2009-12-10T00:00:00 | 15,420 | 15,760 | 15,320 | 15,760 | 44,528,150 | 0 | 0 | 005930.KS |
2009-12-11T00:00:00 | 15,800 | 15,940 | 15,660 | 15,700 | 16,265,250 | 0 | 0 | 005930.KS |
2009-12-14T00:00:00 | 15,700 | 15,800 | 15,440 | 15,580 | 15,496,050 | 0 | 0 | 005930.KS |
2009-12-15T00:00:00 | 15,600 | 15,620 | 15,440 | 15,540 | 12,269,300 | 0 | 0 | 005930.KS |
2009-12-16T00:00:00 | 15,600 | 15,720 | 15,500 | 15,600 | 19,952,700 | 0 | 0 | 005930.KS |
2009-12-17T00:00:00 | 15,620 | 15,620 | 15,300 | 15,300 | 15,858,250 | 0 | 0 | 005930.KS |
2009-12-18T00:00:00 | 15,200 | 15,580 | 15,160 | 15,460 | 20,295,050 | 0 | 0 | 005930.KS |
2009-12-21T00:00:00 | 15,460 | 15,540 | 15,340 | 15,420 | 14,575,300 | 0 | 0 | 005930.KS |
2009-12-22T00:00:00 | 15,500 | 15,620 | 15,460 | 15,620 | 12,264,950 | 0 | 0 | 005930.KS |
2009-12-23T00:00:00 | 15,760 | 15,760 | 15,560 | 15,680 | 12,490,000 | 0 | 0 | 005930.KS |
2009-12-24T00:00:00 | 15,700 | 15,880 | 15,640 | 15,800 | 20,309,600 | 0 | 0 | 005930.KS |
2009-12-28T00:00:00 | 15,800 | 15,860 | 15,580 | 15,740 | 11,758,250 | 0 | 0 | 005930.KS |
2009-12-29T00:00:00 | 15,720 | 15,740 | 15,600 | 15,720 | 6,840,100 | 150 | 0 | 005930.KS |
2009-12-30T00:00:00 | 15,760 | 15,980 | 15,740 | 15,980 | 14,736,900 | 0 | 0 | 005930.KS |
2010-01-04T00:00:00 | 16,060 | 16,180 | 16,000 | 16,180 | 11,950,800 | 0 | 0 | 005930.KS |
2010-01-05T00:00:00 | 16,520 | 16,580 | 16,300 | 16,440 | 27,925,850 | 0 | 0 | 005930.KS |
2010-01-06T00:00:00 | 16,580 | 16,820 | 16,520 | 16,820 | 22,948,850 | 0 | 0 | 005930.KS |
2010-01-07T00:00:00 | 16,820 | 16,820 | 16,260 | 16,260 | 22,107,950 | 0 | 0 | 005930.KS |
2010-01-08T00:00:00 | 16,400 | 16,420 | 16,120 | 16,420 | 14,777,550 | 0 | 0 | 005930.KS |
2010-01-11T00:00:00 | 16,420 | 16,460 | 15,940 | 15,940 | 19,896,100 | 0 | 0 | 005930.KS |
2010-01-12T00:00:00 | 15,940 | 16,180 | 15,900 | 16,180 | 19,218,050 | 0 | 0 | 005930.KS |
2010-01-13T00:00:00 | 16,100 | 16,120 | 15,940 | 15,940 | 13,375,300 | 0 | 0 | 005930.KS |
2010-01-14T00:00:00 | 16,120 | 16,620 | 16,000 | 16,540 | 26,551,550 | 0 | 0 | 005930.KS |
2010-01-15T00:00:00 | 16,640 | 16,860 | 16,580 | 16,840 | 19,905,600 | 0 | 0 | 005930.KS |
2010-01-18T00:00:00 | 16,800 | 16,920 | 16,560 | 16,860 | 13,060,400 | 0 | 0 | 005930.KS |
2010-01-19T00:00:00 | 17,000 | 17,000 | 16,440 | 16,460 | 12,041,250 | 0 | 0 | 005930.KS |
2010-01-20T00:00:00 | 16,460 | 16,740 | 16,460 | 16,680 | 19,200,850 | 0 | 0 | 005930.KS |
2010-01-21T00:00:00 | 16,400 | 17,000 | 16,400 | 17,000 | 16,990,100 | 0 | 0 | 005930.KS |
2010-01-22T00:00:00 | 16,800 | 16,900 | 16,360 | 16,500 | 23,460,500 | 0 | 0 | 005930.KS |
2010-01-25T00:00:00 | 16,320 | 16,960 | 16,300 | 16,840 | 20,578,400 | 0 | 0 | 005930.KS |
2010-01-26T00:00:00 | 16,920 | 16,920 | 16,240 | 16,300 | 18,722,300 | 0 | 0 | 005930.KS |
2010-01-27T00:00:00 | 16,300 | 16,340 | 16,000 | 16,000 | 18,516,150 | 0 | 0 | 005930.KS |
2010-01-28T00:00:00 | 16,160 | 16,300 | 16,060 | 16,160 | 13,795,800 | 0 | 0 | 005930.KS |
2010-01-29T00:00:00 | 16,000 | 16,020 | 15,600 | 15,680 | 22,854,100 | 0 | 0 | 005930.KS |
2010-02-01T00:00:00 | 15,680 | 15,700 | 15,300 | 15,540 | 25,037,200 | 0 | 0 | 005930.KS |
2010-02-02T00:00:00 | 15,800 | 15,800 | 15,400 | 15,440 | 19,677,150 | 0 | 0 | 005930.KS |
2010-02-03T00:00:00 | 15,640 | 15,700 | 15,360 | 15,540 | 16,467,700 | 0 | 0 | 005930.KS |
2010-02-04T00:00:00 | 15,500 | 15,660 | 15,440 | 15,520 | 11,971,700 | 0 | 0 | 005930.KS |
2010-02-05T00:00:00 | 15,160 | 15,220 | 14,940 | 15,000 | 25,705,750 | 0 | 0 | 005930.KS |
2010-02-08T00:00:00 | 14,940 | 15,080 | 14,820 | 14,960 | 21,891,500 | 0 | 0 | 005930.KS |
2010-02-09T00:00:00 | 14,960 | 15,220 | 14,840 | 15,220 | 16,834,200 | 0 | 0 | 005930.KS |
2010-02-10T00:00:00 | 15,260 | 15,280 | 15,040 | 15,100 | 13,174,200 | 0 | 0 | 005930.KS |
2010-02-11T00:00:00 | 15,140 | 15,300 | 15,120 | 15,260 | 13,208,300 | 0 | 0 | 005930.KS |
2010-02-12T00:00:00 | 15,340 | 15,340 | 14,900 | 15,000 | 22,879,300 | 0 | 0 | 005930.KS |
2010-02-16T00:00:00 | 15,000 | 15,180 | 14,960 | 15,120 | 7,723,550 | 0 | 0 | 005930.KS |
2010-02-17T00:00:00 | 15,440 | 15,580 | 15,280 | 15,580 | 13,997,150 | 0 | 0 | 005930.KS |
2010-02-18T00:00:00 | 15,580 | 15,620 | 15,440 | 15,500 | 7,251,900 | 0 | 0 | 005930.KS |
2010-02-19T00:00:00 | 15,380 | 15,540 | 15,180 | 15,200 | 11,094,000 | 0 | 0 | 005930.KS |
2010-02-22T00:00:00 | 15,440 | 15,560 | 15,400 | 15,460 | 11,580,550 | 0 | 0 | 005930.KS |
2010-02-23T00:00:00 | 15,480 | 15,480 | 15,120 | 15,340 | 12,568,850 | 0 | 0 | 005930.KS |
2010-02-24T00:00:00 | 15,180 | 15,220 | 15,000 | 15,040 | 15,052,500 | 0 | 0 | 005930.KS |
2010-02-25T00:00:00 | 15,080 | 15,160 | 14,680 | 14,720 | 19,273,900 | 0 | 0 | 005930.KS |
2010-02-26T00:00:00 | 14,800 | 14,960 | 14,660 | 14,880 | 15,576,350 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.