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 |
|---|---|---|---|---|---|---|---|---|
2010-07-23T00:00:00 | 16,300 | 16,340 | 16,140 | 16,220 | 14,112,800 | 0 | 0 | 005930.KS |
2010-07-26T00:00:00 | 16,260 | 16,400 | 16,180 | 16,360 | 10,617,450 | 0 | 0 | 005930.KS |
2010-07-27T00:00:00 | 16,480 | 16,600 | 16,420 | 16,580 | 19,088,350 | 0 | 0 | 005930.KS |
2010-07-28T00:00:00 | 16,640 | 16,800 | 16,620 | 16,740 | 23,248,200 | 0 | 0 | 005930.KS |
2010-07-29T00:00:00 | 16,780 | 16,800 | 16,480 | 16,540 | 14,865,300 | 0 | 0 | 005930.KS |
2010-07-30T00:00:00 | 16,440 | 16,540 | 16,200 | 16,200 | 16,399,000 | 0 | 0 | 005930.KS |
2010-08-02T00:00:00 | 16,340 | 16,360 | 16,200 | 16,200 | 12,455,050 | 0 | 0 | 005930.KS |
2010-08-03T00:00:00 | 16,400 | 16,440 | 16,300 | 16,300 | 13,105,950 | 0 | 0 | 005930.KS |
2010-08-04T00:00:00 | 16,340 | 16,360 | 16,120 | 16,120 | 10,616,650 | 0 | 0 | 005930.KS |
2010-08-05T00:00:00 | 16,220 | 16,360 | 16,060 | 16,080 | 14,028,550 | 0 | 0 | 005930.KS |
2010-08-06T00:00:00 | 16,200 | 16,200 | 15,980 | 16,020 | 12,296,750 | 0 | 0 | 005930.KS |
2010-08-09T00:00:00 | 15,980 | 16,040 | 15,960 | 16,040 | 9,138,150 | 0 | 0 | 005930.KS |
2010-08-10T00:00:00 | 16,000 | 16,080 | 15,820 | 15,860 | 14,060,850 | 0 | 0 | 005930.KS |
2010-08-11T00:00:00 | 15,680 | 15,780 | 15,540 | 15,580 | 17,957,900 | 0 | 0 | 005930.KS |
2010-08-12T00:00:00 | 15,360 | 15,540 | 15,300 | 15,320 | 21,360,650 | 0 | 0 | 005930.KS |
2010-08-13T00:00:00 | 15,400 | 15,640 | 15,340 | 15,620 | 14,274,900 | 0 | 0 | 005930.KS |
2010-08-16T00:00:00 | 15,460 | 15,660 | 15,340 | 15,640 | 10,280,000 | 0 | 0 | 005930.KS |
2010-08-17T00:00:00 | 15,540 | 15,660 | 15,420 | 15,640 | 14,476,450 | 0 | 0 | 005930.KS |
2010-08-18T00:00:00 | 15,680 | 15,700 | 15,480 | 15,560 | 11,715,900 | 0 | 0 | 005930.KS |
2010-08-19T00:00:00 | 15,580 | 15,780 | 15,540 | 15,780 | 12,179,900 | 0 | 0 | 005930.KS |
2010-08-20T00:00:00 | 15,600 | 15,720 | 15,540 | 15,680 | 12,330,600 | 0 | 0 | 005930.KS |
2010-08-23T00:00:00 | 15,720 | 15,820 | 15,640 | 15,800 | 9,081,550 | 0 | 0 | 005930.KS |
2010-08-24T00:00:00 | 15,700 | 15,720 | 15,500 | 15,660 | 11,365,400 | 0 | 0 | 005930.KS |
2010-08-25T00:00:00 | 15,520 | 15,560 | 15,440 | 15,440 | 9,263,250 | 0 | 0 | 005930.KS |
2010-08-26T00:00:00 | 15,440 | 15,660 | 15,400 | 15,460 | 10,440,100 | 0 | 0 | 005930.KS |
2010-08-27T00:00:00 | 15,300 | 15,440 | 15,300 | 15,320 | 12,748,200 | 0 | 0 | 005930.KS |
2010-08-30T00:00:00 | 15,500 | 15,560 | 15,440 | 15,520 | 6,984,450 | 0 | 0 | 005930.KS |
2010-08-31T00:00:00 | 15,320 | 15,440 | 15,120 | 15,120 | 22,051,950 | 0 | 0 | 005930.KS |
2010-09-01T00:00:00 | 15,240 | 15,260 | 15,000 | 15,040 | 19,451,700 | 0 | 0 | 005930.KS |
2010-09-02T00:00:00 | 15,200 | 15,240 | 14,980 | 15,180 | 18,271,500 | 0 | 0 | 005930.KS |
2010-09-03T00:00:00 | 15,220 | 15,280 | 15,120 | 15,220 | 22,082,500 | 0 | 0 | 005930.KS |
2010-09-06T00:00:00 | 15,440 | 15,600 | 15,360 | 15,600 | 19,708,650 | 0 | 0 | 005930.KS |
2010-09-07T00:00:00 | 15,660 | 15,800 | 15,500 | 15,760 | 16,036,000 | 0 | 0 | 005930.KS |
2010-09-08T00:00:00 | 15,520 | 15,620 | 15,420 | 15,420 | 10,954,600 | 0 | 0 | 005930.KS |
2010-09-09T00:00:00 | 15,340 | 15,480 | 15,120 | 15,120 | 30,825,400 | 0 | 0 | 005930.KS |
2010-09-10T00:00:00 | 15,200 | 15,440 | 15,140 | 15,320 | 13,989,000 | 0 | 0 | 005930.KS |
2010-09-13T00:00:00 | 15,400 | 15,520 | 15,320 | 15,400 | 11,741,050 | 0 | 0 | 005930.KS |
2010-09-14T00:00:00 | 15,500 | 15,620 | 15,200 | 15,200 | 18,559,950 | 0 | 0 | 005930.KS |
2010-09-15T00:00:00 | 15,260 | 15,340 | 15,020 | 15,140 | 19,441,850 | 0 | 0 | 005930.KS |
2010-09-16T00:00:00 | 15,080 | 15,260 | 15,080 | 15,140 | 11,734,100 | 0 | 0 | 005930.KS |
2010-09-17T00:00:00 | 15,240 | 15,560 | 15,160 | 15,460 | 22,369,300 | 0 | 0 | 005930.KS |
2010-09-20T00:00:00 | 15,480 | 15,600 | 15,400 | 15,600 | 14,807,550 | 0 | 0 | 005930.KS |
2010-09-24T00:00:00 | 15,580 | 15,600 | 15,160 | 15,240 | 32,766,800 | 0 | 0 | 005930.KS |
2010-09-27T00:00:00 | 15,300 | 15,360 | 15,040 | 15,100 | 25,107,150 | 0 | 0 | 005930.KS |
2010-09-28T00:00:00 | 15,100 | 15,120 | 14,900 | 14,900 | 23,315,700 | 0 | 0 | 005930.KS |
2010-09-29T00:00:00 | 15,060 | 15,500 | 15,000 | 15,440 | 35,348,050 | 0 | 0 | 005930.KS |
2010-09-30T00:00:00 | 15,440 | 15,580 | 15,340 | 15,540 | 16,855,500 | 0 | 0 | 005930.KS |
2010-10-01T00:00:00 | 15,440 | 15,560 | 15,380 | 15,540 | 14,805,750 | 0 | 0 | 005930.KS |
2010-10-04T00:00:00 | 15,600 | 15,620 | 15,480 | 15,600 | 12,835,350 | 0 | 0 | 005930.KS |
2010-10-05T00:00:00 | 15,440 | 15,580 | 15,420 | 15,460 | 14,300,150 | 0 | 0 | 005930.KS |
2010-10-06T00:00:00 | 15,560 | 15,880 | 15,520 | 15,860 | 23,555,150 | 0 | 0 | 005930.KS |
2010-10-07T00:00:00 | 15,580 | 15,660 | 15,380 | 15,400 | 25,542,150 | 0 | 0 | 005930.KS |
2010-10-08T00:00:00 | 15,260 | 15,320 | 15,060 | 15,160 | 27,125,750 | 0 | 0 | 005930.KS |
2010-10-11T00:00:00 | 15,240 | 15,260 | 15,060 | 15,060 | 18,784,450 | 0 | 0 | 005930.KS |
2010-10-12T00:00:00 | 15,040 | 15,120 | 14,920 | 14,920 | 18,391,350 | 0 | 0 | 005930.KS |
2010-10-13T00:00:00 | 15,040 | 15,040 | 14,860 | 14,880 | 20,414,700 | 0 | 0 | 005930.KS |
2010-10-14T00:00:00 | 15,060 | 15,060 | 14,840 | 15,000 | 26,710,000 | 0 | 0 | 005930.KS |
2010-10-15T00:00:00 | 15,000 | 15,120 | 14,900 | 15,080 | 24,686,150 | 0 | 0 | 005930.KS |
2010-10-18T00:00:00 | 15,140 | 15,240 | 14,960 | 15,020 | 13,804,400 | 0 | 0 | 005930.KS |
2010-10-19T00:00:00 | 15,000 | 15,020 | 14,820 | 14,820 | 19,450,000 | 0 | 0 | 005930.KS |
2010-10-20T00:00:00 | 14,800 | 14,980 | 14,700 | 14,900 | 18,474,100 | 0 | 0 | 005930.KS |
2010-10-21T00:00:00 | 14,900 | 15,300 | 14,820 | 15,300 | 28,370,400 | 0 | 0 | 005930.KS |
2010-10-22T00:00:00 | 15,460 | 15,540 | 15,340 | 15,540 | 20,425,550 | 0 | 0 | 005930.KS |
2010-10-25T00:00:00 | 15,460 | 15,580 | 15,340 | 15,420 | 12,353,450 | 0 | 0 | 005930.KS |
2010-10-26T00:00:00 | 15,360 | 15,420 | 15,160 | 15,260 | 15,629,050 | 0 | 0 | 005930.KS |
2010-10-27T00:00:00 | 15,160 | 15,300 | 15,020 | 15,060 | 16,732,750 | 0 | 0 | 005930.KS |
2010-10-28T00:00:00 | 15,200 | 15,300 | 15,060 | 15,280 | 14,631,600 | 0 | 0 | 005930.KS |
2010-10-29T00:00:00 | 15,280 | 15,300 | 14,900 | 14,900 | 23,060,950 | 0 | 0 | 005930.KS |
2010-11-01T00:00:00 | 15,060 | 15,060 | 14,860 | 14,940 | 14,837,800 | 0 | 0 | 005930.KS |
2010-11-02T00:00:00 | 14,940 | 14,960 | 14,740 | 14,800 | 16,536,700 | 0 | 0 | 005930.KS |
2010-11-03T00:00:00 | 14,800 | 14,980 | 14,780 | 14,800 | 17,874,950 | 0 | 0 | 005930.KS |
2010-11-04T00:00:00 | 14,940 | 15,280 | 14,900 | 15,260 | 27,312,500 | 0 | 0 | 005930.KS |
2010-11-05T00:00:00 | 15,600 | 15,800 | 15,500 | 15,520 | 35,165,050 | 0 | 0 | 005930.KS |
2010-11-08T00:00:00 | 15,700 | 15,760 | 15,520 | 15,560 | 13,961,400 | 0 | 0 | 005930.KS |
2010-11-09T00:00:00 | 15,680 | 15,680 | 15,340 | 15,480 | 12,801,650 | 0 | 0 | 005930.KS |
2010-11-10T00:00:00 | 15,600 | 15,800 | 15,500 | 15,800 | 21,088,000 | 0 | 0 | 005930.KS |
2010-11-11T00:00:00 | 15,860 | 15,980 | 15,340 | 15,340 | 44,525,300 | 0 | 0 | 005930.KS |
2010-11-12T00:00:00 | 15,680 | 15,800 | 15,460 | 15,560 | 28,325,650 | 0 | 0 | 005930.KS |
2010-11-15T00:00:00 | 15,720 | 16,300 | 15,700 | 16,160 | 35,892,450 | 0 | 0 | 005930.KS |
2010-11-16T00:00:00 | 16,280 | 16,400 | 16,000 | 16,220 | 29,475,050 | 0 | 0 | 005930.KS |
2010-11-17T00:00:00 | 16,020 | 16,080 | 15,900 | 15,900 | 17,123,100 | 0 | 0 | 005930.KS |
2010-11-18T00:00:00 | 15,940 | 16,100 | 15,860 | 15,980 | 13,296,000 | 0 | 0 | 005930.KS |
2010-11-19T00:00:00 | 16,160 | 16,380 | 16,000 | 16,360 | 19,355,150 | 0 | 0 | 005930.KS |
2010-11-22T00:00:00 | 16,400 | 16,960 | 16,360 | 16,960 | 36,057,400 | 0 | 0 | 005930.KS |
2010-11-23T00:00:00 | 17,000 | 17,020 | 16,680 | 16,800 | 18,280,200 | 0 | 0 | 005930.KS |
2010-11-24T00:00:00 | 16,520 | 17,040 | 16,500 | 17,020 | 31,792,000 | 0 | 0 | 005930.KS |
2010-11-25T00:00:00 | 17,060 | 17,060 | 16,760 | 16,900 | 18,359,500 | 0 | 0 | 005930.KS |
2010-11-26T00:00:00 | 16,960 | 16,980 | 16,640 | 16,740 | 15,679,300 | 0 | 0 | 005930.KS |
2010-11-29T00:00:00 | 16,700 | 16,920 | 16,620 | 16,720 | 15,401,050 | 0 | 0 | 005930.KS |
2010-11-30T00:00:00 | 16,640 | 16,920 | 16,520 | 16,520 | 21,205,500 | 0 | 0 | 005930.KS |
2010-12-01T00:00:00 | 16,480 | 16,560 | 16,280 | 16,400 | 18,777,150 | 0 | 0 | 005930.KS |
2010-12-02T00:00:00 | 16,560 | 17,180 | 16,500 | 17,180 | 30,608,400 | 0 | 0 | 005930.KS |
2010-12-03T00:00:00 | 17,400 | 17,940 | 17,340 | 17,880 | 39,373,850 | 0 | 0 | 005930.KS |
2010-12-06T00:00:00 | 17,800 | 17,980 | 17,700 | 17,800 | 16,837,550 | 0 | 0 | 005930.KS |
2010-12-07T00:00:00 | 17,740 | 18,420 | 17,700 | 18,020 | 24,906,050 | 0 | 0 | 005930.KS |
2010-12-08T00:00:00 | 18,060 | 18,200 | 17,740 | 17,760 | 16,803,250 | 0 | 0 | 005930.KS |
2010-12-09T00:00:00 | 17,700 | 18,360 | 17,680 | 18,340 | 29,422,050 | 0 | 0 | 005930.KS |
2010-12-10T00:00:00 | 18,300 | 18,380 | 18,140 | 18,380 | 12,757,050 | 0 | 0 | 005930.KS |
2010-12-13T00:00:00 | 18,380 | 18,640 | 18,320 | 18,600 | 15,359,300 | 0 | 0 | 005930.KS |
2010-12-14T00:00:00 | 18,740 | 18,740 | 18,420 | 18,580 | 22,126,100 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.