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 |
|---|---|---|---|---|---|---|---|---|
2010-12-15T00:00:00 | 18,500 | 18,500 | 18,200 | 18,320 | 16,449,400 | 0 | 0 | 005930.KS |
2010-12-16T00:00:00 | 18,160 | 18,380 | 18,160 | 18,220 | 11,684,200 | 0 | 0 | 005930.KS |
2010-12-17T00:00:00 | 18,280 | 18,580 | 18,240 | 18,520 | 17,297,200 | 0 | 0 | 005930.KS |
2010-12-20T00:00:00 | 18,340 | 18,640 | 18,280 | 18,640 | 16,911,750 | 0 | 0 | 005930.KS |
2010-12-21T00:00:00 | 18,620 | 18,800 | 18,500 | 18,720 | 12,599,300 | 0 | 0 | 005930.KS |
2010-12-22T00:00:00 | 18,780 | 19,060 | 18,720 | 18,780 | 16,626,800 | 0 | 0 | 005930.KS |
2010-12-23T00:00:00 | 18,720 | 18,760 | 18,500 | 18,720 | 10,985,500 | 0 | 0 | 005930.KS |
2010-12-24T00:00:00 | 18,780 | 18,780 | 18,500 | 18,500 | 8,471,650 | 0 | 0 | 005930.KS |
2010-12-27T00:00:00 | 18,500 | 18,600 | 18,300 | 18,440 | 10,524,200 | 0 | 0 | 005930.KS |
2010-12-28T00:00:00 | 18,560 | 19,000 | 18,520 | 18,760 | 15,650,700 | 0 | 0 | 005930.KS |
2010-12-29T00:00:00 | 18,700 | 19,020 | 18,640 | 18,900 | 11,918,900 | 100 | 0 | 005930.KS |
2010-12-30T00:00:00 | 18,840 | 19,040 | 18,840 | 18,980 | 9,181,500 | 0 | 0 | 005930.KS |
2011-01-03T00:00:00 | 19,100 | 19,320 | 19,000 | 19,160 | 13,241,050 | 0 | 0 | 005930.KS |
2011-01-04T00:00:00 | 19,120 | 19,220 | 18,980 | 19,160 | 13,713,100 | 0 | 0 | 005930.KS |
2011-01-05T00:00:00 | 19,100 | 19,100 | 18,840 | 18,840 | 16,787,500 | 0 | 0 | 005930.KS |
2011-01-06T00:00:00 | 18,840 | 18,980 | 18,460 | 18,600 | 19,360,400 | 0 | 0 | 005930.KS |
2011-01-07T00:00:00 | 18,300 | 18,580 | 18,280 | 18,420 | 23,139,800 | 0 | 0 | 005930.KS |
2011-01-10T00:00:00 | 18,360 | 18,560 | 18,180 | 18,340 | 18,326,750 | 0 | 0 | 005930.KS |
2011-01-11T00:00:00 | 18,340 | 18,440 | 18,160 | 18,260 | 19,550,800 | 0 | 0 | 005930.KS |
2011-01-12T00:00:00 | 18,280 | 18,660 | 18,280 | 18,600 | 20,555,800 | 0 | 0 | 005930.KS |
2011-01-13T00:00:00 | 18,980 | 18,980 | 18,340 | 18,440 | 28,239,850 | 0 | 0 | 005930.KS |
2011-01-14T00:00:00 | 18,560 | 18,680 | 18,300 | 18,660 | 15,382,350 | 0 | 0 | 005930.KS |
2011-01-17T00:00:00 | 18,900 | 19,020 | 18,800 | 18,980 | 20,582,100 | 0 | 0 | 005930.KS |
2011-01-18T00:00:00 | 19,000 | 19,620 | 18,980 | 19,380 | 29,631,350 | 0 | 0 | 005930.KS |
2011-01-19T00:00:00 | 19,580 | 20,000 | 19,320 | 19,940 | 33,343,200 | 0 | 0 | 005930.KS |
2011-01-20T00:00:00 | 19,740 | 19,800 | 19,580 | 19,640 | 15,244,400 | 0 | 0 | 005930.KS |
2011-01-21T00:00:00 | 19,520 | 19,680 | 19,400 | 19,420 | 16,666,400 | 0 | 0 | 005930.KS |
2011-01-24T00:00:00 | 19,360 | 19,660 | 19,320 | 19,420 | 13,609,350 | 0 | 0 | 005930.KS |
2011-01-25T00:00:00 | 19,440 | 19,800 | 19,420 | 19,500 | 13,970,550 | 0 | 0 | 005930.KS |
2011-01-26T00:00:00 | 19,700 | 19,980 | 19,600 | 19,960 | 13,352,500 | 0 | 0 | 005930.KS |
2011-01-27T00:00:00 | 19,900 | 20,040 | 19,820 | 19,880 | 15,367,000 | 0 | 0 | 005930.KS |
2011-01-28T00:00:00 | 19,960 | 20,280 | 19,800 | 20,200 | 19,118,950 | 0 | 0 | 005930.KS |
2011-01-31T00:00:00 | 20,180 | 20,200 | 19,620 | 19,620 | 21,411,900 | 0 | 0 | 005930.KS |
2011-02-01T00:00:00 | 19,640 | 19,900 | 19,580 | 19,660 | 13,468,450 | 0 | 0 | 005930.KS |
2011-02-07T00:00:00 | 20,040 | 20,080 | 19,440 | 19,440 | 24,252,200 | 0 | 0 | 005930.KS |
2011-02-08T00:00:00 | 19,400 | 19,480 | 19,180 | 19,220 | 30,483,500 | 0 | 0 | 005930.KS |
2011-02-09T00:00:00 | 19,460 | 19,460 | 19,020 | 19,200 | 20,984,650 | 0 | 0 | 005930.KS |
2011-02-10T00:00:00 | 19,200 | 19,300 | 18,700 | 18,720 | 30,669,300 | 0 | 0 | 005930.KS |
2011-02-11T00:00:00 | 18,700 | 18,860 | 18,260 | 18,300 | 26,489,900 | 0 | 0 | 005930.KS |
2011-02-14T00:00:00 | 18,560 | 19,100 | 18,500 | 19,060 | 19,565,800 | 0 | 0 | 005930.KS |
2011-02-15T00:00:00 | 19,260 | 19,400 | 18,940 | 19,160 | 18,105,800 | 0 | 0 | 005930.KS |
2011-02-16T00:00:00 | 19,040 | 19,400 | 18,900 | 18,900 | 15,182,650 | 0 | 0 | 005930.KS |
2011-02-17T00:00:00 | 19,060 | 19,260 | 18,860 | 19,080 | 14,348,550 | 0 | 0 | 005930.KS |
2011-02-18T00:00:00 | 19,300 | 19,320 | 19,140 | 19,200 | 10,253,850 | 0 | 0 | 005930.KS |
2011-02-21T00:00:00 | 19,280 | 19,300 | 18,840 | 18,960 | 13,750,850 | 0 | 0 | 005930.KS |
2011-02-22T00:00:00 | 18,780 | 18,960 | 18,680 | 18,760 | 12,181,550 | 0 | 0 | 005930.KS |
2011-02-23T00:00:00 | 18,500 | 18,820 | 18,500 | 18,600 | 17,193,000 | 0 | 0 | 005930.KS |
2011-02-24T00:00:00 | 18,520 | 18,680 | 18,400 | 18,580 | 18,110,900 | 0 | 0 | 005930.KS |
2011-02-25T00:00:00 | 18,560 | 18,660 | 18,460 | 18,520 | 15,181,200 | 0 | 0 | 005930.KS |
2011-02-28T00:00:00 | 18,400 | 18,680 | 18,400 | 18,460 | 16,274,800 | 0 | 0 | 005930.KS |
2011-03-02T00:00:00 | 18,280 | 18,460 | 18,240 | 18,360 | 16,134,300 | 0 | 0 | 005930.KS |
2011-03-03T00:00:00 | 18,380 | 18,540 | 18,320 | 18,460 | 18,074,200 | 0 | 0 | 005930.KS |
2011-03-04T00:00:00 | 18,680 | 18,900 | 18,540 | 18,900 | 18,569,150 | 0 | 0 | 005930.KS |
2011-03-07T00:00:00 | 18,860 | 18,860 | 18,120 | 18,120 | 31,883,600 | 0 | 0 | 005930.KS |
2011-03-08T00:00:00 | 18,220 | 18,240 | 17,880 | 17,980 | 24,905,400 | 0 | 0 | 005930.KS |
2011-03-09T00:00:00 | 18,120 | 18,160 | 17,640 | 17,800 | 26,296,300 | 0 | 0 | 005930.KS |
2011-03-10T00:00:00 | 17,580 | 17,680 | 17,320 | 17,320 | 41,630,200 | 0 | 0 | 005930.KS |
2011-03-11T00:00:00 | 17,220 | 17,520 | 17,200 | 17,240 | 26,884,000 | 0 | 0 | 005930.KS |
2011-03-14T00:00:00 | 17,600 | 18,020 | 17,060 | 18,000 | 33,325,000 | 0 | 0 | 005930.KS |
2011-03-15T00:00:00 | 18,020 | 18,040 | 17,120 | 17,200 | 36,313,200 | 0 | 0 | 005930.KS |
2011-03-16T00:00:00 | 17,700 | 17,900 | 17,440 | 17,720 | 39,939,050 | 0 | 0 | 005930.KS |
2011-03-17T00:00:00 | 17,560 | 17,800 | 17,360 | 17,800 | 22,505,200 | 0 | 0 | 005930.KS |
2011-03-18T00:00:00 | 17,840 | 17,900 | 17,660 | 17,820 | 19,166,050 | 0 | 0 | 005930.KS |
2011-03-21T00:00:00 | 17,820 | 17,980 | 17,680 | 17,800 | 14,473,500 | 0 | 0 | 005930.KS |
2011-03-22T00:00:00 | 17,840 | 17,940 | 17,400 | 17,500 | 21,810,300 | 0 | 0 | 005930.KS |
2011-03-23T00:00:00 | 17,600 | 17,600 | 17,180 | 17,460 | 25,229,000 | 0 | 0 | 005930.KS |
2011-03-24T00:00:00 | 17,600 | 17,760 | 17,480 | 17,600 | 15,392,550 | 0 | 0 | 005930.KS |
2011-03-25T00:00:00 | 17,840 | 18,200 | 17,800 | 18,200 | 31,078,100 | 0 | 0 | 005930.KS |
2011-03-28T00:00:00 | 18,300 | 18,440 | 18,180 | 18,320 | 15,890,200 | 0 | 0 | 005930.KS |
2011-03-29T00:00:00 | 18,140 | 18,320 | 18,000 | 18,320 | 17,204,100 | 0 | 0 | 005930.KS |
2011-03-30T00:00:00 | 18,320 | 18,580 | 18,320 | 18,520 | 20,685,150 | 0 | 0 | 005930.KS |
2011-03-31T00:00:00 | 18,720 | 18,720 | 18,420 | 18,640 | 26,376,550 | 0 | 0 | 005930.KS |
2011-04-01T00:00:00 | 18,720 | 18,800 | 18,540 | 18,800 | 22,471,700 | 0 | 0 | 005930.KS |
2011-04-04T00:00:00 | 18,800 | 18,900 | 18,780 | 18,900 | 16,716,750 | 0 | 0 | 005930.KS |
2011-04-05T00:00:00 | 18,960 | 18,960 | 18,700 | 18,900 | 11,922,000 | 0 | 0 | 005930.KS |
2011-04-06T00:00:00 | 18,800 | 18,840 | 18,300 | 18,460 | 27,471,850 | 0 | 0 | 005930.KS |
2011-04-07T00:00:00 | 18,500 | 18,700 | 18,100 | 18,180 | 21,781,250 | 0 | 0 | 005930.KS |
2011-04-08T00:00:00 | 18,220 | 18,280 | 17,900 | 17,960 | 25,983,450 | 0 | 0 | 005930.KS |
2011-04-11T00:00:00 | 17,960 | 18,140 | 17,760 | 17,880 | 20,582,800 | 0 | 0 | 005930.KS |
2011-04-12T00:00:00 | 17,720 | 17,800 | 17,640 | 17,640 | 15,766,950 | 0 | 0 | 005930.KS |
2011-04-13T00:00:00 | 17,740 | 18,020 | 17,600 | 18,020 | 16,627,750 | 0 | 0 | 005930.KS |
2011-04-14T00:00:00 | 18,000 | 18,000 | 17,680 | 18,000 | 25,265,700 | 0 | 0 | 005930.KS |
2011-04-15T00:00:00 | 17,960 | 17,980 | 17,640 | 17,760 | 22,274,750 | 0 | 0 | 005930.KS |
2011-04-18T00:00:00 | 17,820 | 17,840 | 17,320 | 17,340 | 27,418,700 | 0 | 0 | 005930.KS |
2011-04-19T00:00:00 | 17,060 | 17,500 | 17,060 | 17,500 | 23,078,650 | 0 | 0 | 005930.KS |
2011-04-20T00:00:00 | 17,780 | 18,320 | 17,720 | 18,320 | 32,044,250 | 0 | 0 | 005930.KS |
2011-04-21T00:00:00 | 18,600 | 18,740 | 18,360 | 18,560 | 27,071,850 | 0 | 0 | 005930.KS |
2011-04-22T00:00:00 | 18,480 | 18,540 | 18,040 | 18,080 | 18,825,450 | 0 | 0 | 005930.KS |
2011-04-25T00:00:00 | 18,020 | 18,220 | 17,780 | 17,780 | 14,338,950 | 0 | 0 | 005930.KS |
2011-04-26T00:00:00 | 17,980 | 17,980 | 17,600 | 17,940 | 19,174,650 | 0 | 0 | 005930.KS |
2011-04-27T00:00:00 | 18,340 | 18,540 | 18,220 | 18,480 | 26,379,400 | 0 | 0 | 005930.KS |
2011-04-28T00:00:00 | 18,480 | 18,540 | 17,980 | 18,000 | 20,803,400 | 0 | 0 | 005930.KS |
2011-04-29T00:00:00 | 18,020 | 18,160 | 17,600 | 17,860 | 21,415,000 | 0 | 0 | 005930.KS |
2011-05-02T00:00:00 | 18,200 | 18,740 | 18,080 | 18,640 | 32,544,850 | 0 | 0 | 005930.KS |
2011-05-03T00:00:00 | 18,720 | 18,800 | 18,440 | 18,760 | 25,366,500 | 0 | 0 | 005930.KS |
2011-05-04T00:00:00 | 18,600 | 18,680 | 18,000 | 18,300 | 25,769,850 | 0 | 0 | 005930.KS |
2011-05-06T00:00:00 | 17,980 | 18,280 | 17,900 | 17,980 | 23,637,450 | 0 | 0 | 005930.KS |
2011-05-09T00:00:00 | 18,160 | 18,220 | 17,820 | 17,820 | 13,543,350 | 0 | 0 | 005930.KS |
2011-05-11T00:00:00 | 17,780 | 17,900 | 17,640 | 17,840 | 22,363,750 | 0 | 0 | 005930.KS |
2011-05-12T00:00:00 | 17,720 | 18,020 | 17,660 | 17,700 | 27,616,100 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.