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 |
|---|---|---|---|---|---|---|---|---|
2010-03-02T00:00:00 | 15,220 | 15,480 | 15,120 | 15,400 | 23,494,700 | 0 | 0 | 005930.KS |
2010-03-03T00:00:00 | 15,420 | 15,460 | 15,260 | 15,420 | 9,713,550 | 0 | 0 | 005930.KS |
2010-03-04T00:00:00 | 15,420 | 15,440 | 15,120 | 15,220 | 10,205,050 | 0 | 0 | 005930.KS |
2010-03-05T00:00:00 | 15,260 | 15,500 | 15,260 | 15,500 | 11,754,700 | 0 | 0 | 005930.KS |
2010-03-08T00:00:00 | 15,800 | 15,840 | 15,700 | 15,720 | 19,563,300 | 0 | 0 | 005930.KS |
2010-03-09T00:00:00 | 15,740 | 15,740 | 15,540 | 15,720 | 12,211,750 | 0 | 0 | 005930.KS |
2010-03-10T00:00:00 | 15,720 | 15,740 | 15,560 | 15,680 | 11,367,600 | 0 | 0 | 005930.KS |
2010-03-11T00:00:00 | 15,800 | 15,880 | 15,560 | 15,560 | 19,631,000 | 0 | 0 | 005930.KS |
2010-03-12T00:00:00 | 15,560 | 15,680 | 15,420 | 15,560 | 9,997,950 | 0 | 0 | 005930.KS |
2010-03-15T00:00:00 | 15,640 | 15,660 | 15,280 | 15,360 | 11,156,550 | 0 | 0 | 005930.KS |
2010-03-16T00:00:00 | 15,360 | 15,400 | 15,160 | 15,300 | 16,548,150 | 0 | 0 | 005930.KS |
2010-03-17T00:00:00 | 15,440 | 15,960 | 15,420 | 15,960 | 21,840,650 | 0 | 0 | 005930.KS |
2010-03-18T00:00:00 | 15,900 | 16,140 | 15,900 | 15,940 | 15,393,500 | 0 | 0 | 005930.KS |
2010-03-19T00:00:00 | 16,020 | 16,140 | 15,960 | 16,080 | 10,711,200 | 0 | 0 | 005930.KS |
2010-03-22T00:00:00 | 16,060 | 16,080 | 15,840 | 16,020 | 9,191,800 | 0 | 0 | 005930.KS |
2010-03-23T00:00:00 | 16,140 | 16,300 | 16,100 | 16,180 | 9,923,300 | 0 | 0 | 005930.KS |
2010-03-24T00:00:00 | 16,300 | 16,500 | 16,260 | 16,380 | 15,926,950 | 0 | 0 | 005930.KS |
2010-03-25T00:00:00 | 16,300 | 16,440 | 16,180 | 16,380 | 9,481,650 | 0 | 0 | 005930.KS |
2010-03-26T00:00:00 | 16,460 | 16,500 | 16,240 | 16,400 | 10,481,650 | 0 | 0 | 005930.KS |
2010-03-29T00:00:00 | 16,200 | 16,500 | 16,200 | 16,360 | 7,756,350 | 0 | 0 | 005930.KS |
2010-03-30T00:00:00 | 16,540 | 16,580 | 16,240 | 16,280 | 12,042,400 | 0 | 0 | 005930.KS |
2010-03-31T00:00:00 | 16,280 | 16,680 | 16,260 | 16,360 | 21,699,800 | 0 | 0 | 005930.KS |
2010-04-01T00:00:00 | 16,520 | 16,900 | 16,480 | 16,900 | 28,068,050 | 0 | 0 | 005930.KS |
2010-04-02T00:00:00 | 16,920 | 17,200 | 16,820 | 17,140 | 20,907,050 | 0 | 0 | 005930.KS |
2010-04-05T00:00:00 | 17,220 | 17,400 | 17,140 | 17,400 | 15,201,700 | 0 | 0 | 005930.KS |
2010-04-06T00:00:00 | 17,480 | 17,500 | 17,220 | 17,380 | 16,494,250 | 0 | 0 | 005930.KS |
2010-04-07T00:00:00 | 17,300 | 17,380 | 17,040 | 17,180 | 19,418,550 | 0 | 0 | 005930.KS |
2010-04-08T00:00:00 | 17,140 | 17,260 | 17,060 | 17,260 | 13,447,700 | 0 | 0 | 005930.KS |
2010-04-09T00:00:00 | 17,280 | 17,320 | 16,960 | 17,120 | 13,757,650 | 0 | 0 | 005930.KS |
2010-04-12T00:00:00 | 17,180 | 17,200 | 16,540 | 16,600 | 24,897,000 | 0 | 0 | 005930.KS |
2010-04-13T00:00:00 | 16,680 | 16,680 | 16,300 | 16,560 | 20,446,350 | 0 | 0 | 005930.KS |
2010-04-14T00:00:00 | 16,700 | 16,940 | 16,660 | 16,900 | 15,369,350 | 0 | 0 | 005930.KS |
2010-04-15T00:00:00 | 17,240 | 17,240 | 16,880 | 17,100 | 18,248,400 | 0 | 0 | 005930.KS |
2010-04-16T00:00:00 | 17,100 | 17,160 | 16,820 | 16,960 | 11,003,100 | 0 | 0 | 005930.KS |
2010-04-19T00:00:00 | 16,740 | 16,800 | 16,520 | 16,540 | 12,357,100 | 0 | 0 | 005930.KS |
2010-04-20T00:00:00 | 16,540 | 16,640 | 16,420 | 16,560 | 13,571,500 | 0 | 0 | 005930.KS |
2010-04-21T00:00:00 | 16,760 | 17,060 | 16,700 | 17,040 | 13,200,200 | 0 | 0 | 005930.KS |
2010-04-22T00:00:00 | 16,980 | 16,980 | 16,660 | 16,820 | 17,161,750 | 0 | 0 | 005930.KS |
2010-04-23T00:00:00 | 16,960 | 16,960 | 16,560 | 16,600 | 15,442,000 | 0 | 0 | 005930.KS |
2010-04-26T00:00:00 | 16,700 | 16,840 | 16,600 | 16,680 | 13,009,350 | 0 | 0 | 005930.KS |
2010-04-27T00:00:00 | 16,620 | 16,760 | 16,540 | 16,700 | 13,040,500 | 0 | 0 | 005930.KS |
2010-04-28T00:00:00 | 16,400 | 16,500 | 16,360 | 16,500 | 16,007,500 | 0 | 0 | 005930.KS |
2010-04-29T00:00:00 | 16,600 | 16,620 | 16,320 | 16,500 | 11,337,150 | 0 | 0 | 005930.KS |
2010-04-30T00:00:00 | 16,560 | 17,040 | 16,540 | 16,980 | 22,710,850 | 0 | 0 | 005930.KS |
2010-05-03T00:00:00 | 16,900 | 16,900 | 16,540 | 16,580 | 14,553,900 | 0 | 0 | 005930.KS |
2010-05-04T00:00:00 | 16,800 | 16,860 | 16,600 | 16,680 | 9,138,450 | 0 | 0 | 005930.KS |
2010-05-06T00:00:00 | 16,340 | 16,380 | 16,200 | 16,280 | 22,570,150 | 0 | 0 | 005930.KS |
2010-05-07T00:00:00 | 15,960 | 15,980 | 15,760 | 15,880 | 37,887,000 | 0 | 0 | 005930.KS |
2010-05-10T00:00:00 | 16,000 | 16,100 | 15,940 | 16,060 | 16,435,550 | 0 | 0 | 005930.KS |
2010-05-11T00:00:00 | 16,240 | 16,240 | 15,820 | 15,820 | 22,498,000 | 0 | 0 | 005930.KS |
2010-05-12T00:00:00 | 15,940 | 15,960 | 15,640 | 15,780 | 15,759,500 | 0 | 0 | 005930.KS |
2010-05-13T00:00:00 | 15,960 | 16,400 | 15,940 | 16,260 | 15,900,650 | 0 | 0 | 005930.KS |
2010-05-14T00:00:00 | 16,120 | 16,240 | 15,980 | 16,200 | 14,674,300 | 0 | 0 | 005930.KS |
2010-05-17T00:00:00 | 15,960 | 15,980 | 15,560 | 15,680 | 26,460,950 | 0 | 0 | 005930.KS |
2010-05-18T00:00:00 | 15,800 | 15,900 | 15,680 | 15,840 | 18,143,800 | 0 | 0 | 005930.KS |
2010-05-19T00:00:00 | 15,700 | 15,700 | 15,380 | 15,460 | 17,987,050 | 0 | 0 | 005930.KS |
2010-05-20T00:00:00 | 15,300 | 15,440 | 15,100 | 15,120 | 19,772,500 | 0 | 0 | 005930.KS |
2010-05-24T00:00:00 | 14,940 | 15,280 | 14,880 | 15,160 | 17,704,300 | 0 | 0 | 005930.KS |
2010-05-25T00:00:00 | 15,000 | 15,120 | 14,720 | 14,820 | 25,489,550 | 0 | 0 | 005930.KS |
2010-05-26T00:00:00 | 15,200 | 15,380 | 14,900 | 15,000 | 22,943,950 | 0 | 0 | 005930.KS |
2010-05-27T00:00:00 | 14,880 | 15,500 | 14,820 | 15,440 | 22,173,500 | 0 | 0 | 005930.KS |
2010-05-28T00:00:00 | 15,740 | 15,740 | 15,340 | 15,560 | 22,448,950 | 0 | 0 | 005930.KS |
2010-05-31T00:00:00 | 15,440 | 15,620 | 15,360 | 15,520 | 12,774,650 | 0 | 0 | 005930.KS |
2010-06-01T00:00:00 | 15,520 | 15,580 | 15,300 | 15,360 | 11,382,350 | 0 | 0 | 005930.KS |
2010-06-03T00:00:00 | 15,600 | 15,680 | 15,480 | 15,540 | 14,649,400 | 0 | 0 | 005930.KS |
2010-06-04T00:00:00 | 15,500 | 15,940 | 15,480 | 15,860 | 12,598,850 | 0 | 0 | 005930.KS |
2010-06-07T00:00:00 | 15,580 | 15,740 | 15,540 | 15,740 | 15,161,550 | 0 | 0 | 005930.KS |
2010-06-08T00:00:00 | 15,700 | 15,960 | 15,520 | 15,700 | 14,499,800 | 0 | 0 | 005930.KS |
2010-06-09T00:00:00 | 15,840 | 15,840 | 15,320 | 15,400 | 17,914,950 | 0 | 0 | 005930.KS |
2010-06-10T00:00:00 | 15,540 | 15,600 | 15,420 | 15,460 | 17,769,350 | 0 | 0 | 005930.KS |
2010-06-11T00:00:00 | 15,700 | 15,940 | 15,660 | 15,940 | 18,283,050 | 0 | 0 | 005930.KS |
2010-06-14T00:00:00 | 15,820 | 16,180 | 15,820 | 16,140 | 12,094,650 | 0 | 0 | 005930.KS |
2010-06-15T00:00:00 | 16,200 | 16,200 | 15,960 | 15,960 | 9,528,550 | 0 | 0 | 005930.KS |
2010-06-16T00:00:00 | 16,300 | 16,440 | 16,180 | 16,380 | 18,823,500 | 0 | 0 | 005930.KS |
2010-06-17T00:00:00 | 16,240 | 16,340 | 16,200 | 16,340 | 11,648,800 | 0 | 0 | 005930.KS |
2010-06-18T00:00:00 | 16,500 | 16,500 | 16,240 | 16,440 | 9,579,500 | 0 | 0 | 005930.KS |
2010-06-21T00:00:00 | 16,600 | 16,780 | 16,500 | 16,600 | 14,230,700 | 0 | 0 | 005930.KS |
2010-06-22T00:00:00 | 16,540 | 16,540 | 16,260 | 16,320 | 14,794,100 | 0 | 0 | 005930.KS |
2010-06-23T00:00:00 | 16,220 | 16,220 | 16,000 | 16,100 | 17,489,950 | 0 | 0 | 005930.KS |
2010-06-24T00:00:00 | 16,160 | 16,460 | 16,100 | 16,400 | 14,152,200 | 0 | 0 | 005930.KS |
2010-06-25T00:00:00 | 16,180 | 16,200 | 16,040 | 16,100 | 16,982,600 | 0 | 0 | 005930.KS |
2010-06-28T00:00:00 | 16,100 | 16,160 | 15,920 | 15,920 | 13,026,700 | 0 | 0 | 005930.KS |
2010-06-29T00:00:00 | 16,020 | 16,080 | 15,740 | 15,840 | 12,560,000 | 100 | 0 | 005930.KS |
2010-06-30T00:00:00 | 15,400 | 15,600 | 15,400 | 15,480 | 26,708,450 | 0 | 0 | 005930.KS |
2010-07-01T00:00:00 | 15,580 | 15,600 | 15,200 | 15,320 | 22,206,400 | 0 | 0 | 005930.KS |
2010-07-02T00:00:00 | 15,400 | 15,480 | 15,260 | 15,340 | 11,641,100 | 0 | 0 | 005930.KS |
2010-07-05T00:00:00 | 15,260 | 15,400 | 15,220 | 15,340 | 9,995,600 | 0 | 0 | 005930.KS |
2010-07-06T00:00:00 | 15,240 | 15,500 | 15,100 | 15,500 | 17,879,550 | 0 | 0 | 005930.KS |
2010-07-07T00:00:00 | 15,600 | 15,620 | 15,300 | 15,380 | 16,180,150 | 0 | 0 | 005930.KS |
2010-07-08T00:00:00 | 15,660 | 15,680 | 15,400 | 15,500 | 14,752,850 | 0 | 0 | 005930.KS |
2010-07-09T00:00:00 | 15,580 | 15,920 | 15,460 | 15,920 | 18,605,950 | 0 | 0 | 005930.KS |
2010-07-12T00:00:00 | 15,980 | 16,040 | 15,840 | 16,040 | 12,597,450 | 0 | 0 | 005930.KS |
2010-07-13T00:00:00 | 15,960 | 16,160 | 15,880 | 15,920 | 15,339,650 | 0 | 0 | 005930.KS |
2010-07-14T00:00:00 | 16,260 | 16,560 | 16,260 | 16,480 | 33,184,600 | 0 | 0 | 005930.KS |
2010-07-15T00:00:00 | 16,500 | 16,500 | 16,360 | 16,400 | 16,063,950 | 0 | 0 | 005930.KS |
2010-07-16T00:00:00 | 16,320 | 16,400 | 16,040 | 16,040 | 16,933,400 | 0 | 0 | 005930.KS |
2010-07-19T00:00:00 | 15,720 | 15,980 | 15,720 | 15,900 | 14,586,800 | 0 | 0 | 005930.KS |
2010-07-20T00:00:00 | 15,900 | 16,040 | 15,720 | 15,960 | 11,578,400 | 0 | 0 | 005930.KS |
2010-07-21T00:00:00 | 16,340 | 16,360 | 16,120 | 16,340 | 16,558,800 | 0 | 0 | 005930.KS |
2010-07-22T00:00:00 | 16,240 | 16,340 | 16,020 | 16,160 | 15,439,550 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.