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 |
|---|---|---|---|---|---|---|---|---|
2011-05-13T00:00:00 | 17,920 | 18,480 | 17,800 | 18,320 | 33,438,000 | 0 | 0 | 005930.KS |
2011-05-16T00:00:00 | 18,340 | 18,380 | 17,960 | 18,020 | 16,123,700 | 0 | 0 | 005930.KS |
2011-05-17T00:00:00 | 17,940 | 17,960 | 17,780 | 17,800 | 11,549,950 | 0 | 0 | 005930.KS |
2011-05-18T00:00:00 | 17,860 | 17,980 | 17,720 | 17,860 | 16,579,300 | 0 | 0 | 005930.KS |
2011-05-19T00:00:00 | 17,820 | 17,960 | 17,600 | 17,600 | 19,345,200 | 0 | 0 | 005930.KS |
2011-05-20T00:00:00 | 17,700 | 17,740 | 17,600 | 17,640 | 11,069,950 | 0 | 0 | 005930.KS |
2011-05-23T00:00:00 | 17,540 | 17,700 | 17,440 | 17,460 | 14,056,000 | 0 | 0 | 005930.KS |
2011-05-24T00:00:00 | 17,440 | 17,680 | 17,300 | 17,300 | 14,488,500 | 0 | 0 | 005930.KS |
2011-05-25T00:00:00 | 17,580 | 17,580 | 17,060 | 17,120 | 16,018,050 | 0 | 0 | 005930.KS |
2011-05-26T00:00:00 | 17,360 | 17,600 | 17,300 | 17,580 | 13,968,500 | 0 | 0 | 005930.KS |
2011-05-27T00:00:00 | 17,480 | 17,980 | 17,340 | 17,820 | 21,477,600 | 0 | 0 | 005930.KS |
2011-05-30T00:00:00 | 17,900 | 17,900 | 17,520 | 17,680 | 10,293,600 | 0 | 0 | 005930.KS |
2011-05-31T00:00:00 | 17,800 | 18,280 | 17,720 | 18,040 | 23,887,550 | 0 | 0 | 005930.KS |
2011-06-01T00:00:00 | 18,040 | 18,240 | 17,900 | 18,220 | 15,678,500 | 0 | 0 | 005930.KS |
2011-06-02T00:00:00 | 17,880 | 17,940 | 17,600 | 17,660 | 16,582,950 | 0 | 0 | 005930.KS |
2011-06-03T00:00:00 | 17,800 | 17,800 | 17,540 | 17,700 | 10,067,100 | 0 | 0 | 005930.KS |
2011-06-07T00:00:00 | 17,520 | 17,780 | 17,380 | 17,740 | 15,110,100 | 0 | 0 | 005930.KS |
2011-06-08T00:00:00 | 17,700 | 17,800 | 17,500 | 17,540 | 12,938,850 | 0 | 0 | 005930.KS |
2011-06-09T00:00:00 | 17,540 | 17,580 | 17,300 | 17,300 | 21,511,200 | 0 | 0 | 005930.KS |
2011-06-10T00:00:00 | 17,400 | 17,480 | 17,020 | 17,020 | 19,586,600 | 0 | 0 | 005930.KS |
2011-06-13T00:00:00 | 16,880 | 17,060 | 16,760 | 17,060 | 15,062,450 | 0 | 0 | 005930.KS |
2011-06-14T00:00:00 | 17,020 | 17,460 | 16,960 | 17,260 | 10,642,700 | 0 | 0 | 005930.KS |
2011-06-15T00:00:00 | 17,320 | 17,380 | 17,020 | 17,300 | 13,283,100 | 0 | 0 | 005930.KS |
2011-06-16T00:00:00 | 17,060 | 17,160 | 16,880 | 16,960 | 11,940,550 | 0 | 0 | 005930.KS |
2011-06-17T00:00:00 | 17,020 | 17,040 | 16,060 | 16,380 | 36,058,100 | 0 | 0 | 005930.KS |
2011-06-20T00:00:00 | 16,260 | 16,280 | 15,900 | 16,000 | 23,580,500 | 0 | 0 | 005930.KS |
2011-06-21T00:00:00 | 16,000 | 16,400 | 15,960 | 16,280 | 18,844,400 | 0 | 0 | 005930.KS |
2011-06-22T00:00:00 | 16,480 | 16,660 | 16,440 | 16,520 | 16,530,400 | 0 | 0 | 005930.KS |
2011-06-23T00:00:00 | 16,500 | 16,780 | 16,400 | 16,620 | 13,858,400 | 0 | 0 | 005930.KS |
2011-06-24T00:00:00 | 16,420 | 17,080 | 16,420 | 17,040 | 23,453,150 | 0 | 0 | 005930.KS |
2011-06-27T00:00:00 | 16,940 | 16,940 | 16,560 | 16,700 | 15,207,250 | 0 | 0 | 005930.KS |
2011-06-28T00:00:00 | 16,800 | 17,060 | 16,620 | 16,640 | 11,950,100 | 0 | 0 | 005930.KS |
2011-06-29T00:00:00 | 16,960 | 16,980 | 16,640 | 16,660 | 10,348,200 | 10 | 0 | 005930.KS |
2011-06-30T00:00:00 | 16,660 | 16,700 | 16,420 | 16,520 | 16,408,950 | 0 | 0 | 005930.KS |
2011-07-01T00:00:00 | 16,860 | 17,200 | 16,760 | 17,100 | 22,133,050 | 0 | 0 | 005930.KS |
2011-07-04T00:00:00 | 17,400 | 17,660 | 17,380 | 17,560 | 21,439,450 | 0 | 0 | 005930.KS |
2011-07-05T00:00:00 | 17,600 | 17,980 | 17,560 | 17,980 | 21,107,200 | 0 | 0 | 005930.KS |
2011-07-06T00:00:00 | 17,860 | 17,960 | 17,740 | 17,960 | 11,215,100 | 0 | 0 | 005930.KS |
2011-07-07T00:00:00 | 17,960 | 17,960 | 17,580 | 17,600 | 17,861,200 | 0 | 0 | 005930.KS |
2011-07-08T00:00:00 | 17,600 | 17,760 | 17,460 | 17,700 | 12,070,450 | 0 | 0 | 005930.KS |
2011-07-11T00:00:00 | 17,600 | 17,600 | 17,240 | 17,300 | 15,974,500 | 0 | 0 | 005930.KS |
2011-07-12T00:00:00 | 17,200 | 17,220 | 16,920 | 17,000 | 12,397,200 | 0 | 0 | 005930.KS |
2011-07-13T00:00:00 | 16,960 | 17,100 | 16,720 | 16,860 | 16,430,600 | 0 | 0 | 005930.KS |
2011-07-14T00:00:00 | 16,700 | 16,700 | 16,460 | 16,620 | 20,363,350 | 0 | 0 | 005930.KS |
2011-07-15T00:00:00 | 16,600 | 16,800 | 16,420 | 16,640 | 13,621,800 | 0 | 0 | 005930.KS |
2011-07-18T00:00:00 | 16,560 | 16,600 | 16,220 | 16,260 | 18,189,050 | 0 | 0 | 005930.KS |
2011-07-19T00:00:00 | 16,120 | 16,540 | 16,120 | 16,440 | 14,537,100 | 0 | 0 | 005930.KS |
2011-07-20T00:00:00 | 16,800 | 17,080 | 16,780 | 17,020 | 21,079,150 | 0 | 0 | 005930.KS |
2011-07-21T00:00:00 | 16,920 | 17,020 | 16,640 | 16,840 | 10,343,550 | 0 | 0 | 005930.KS |
2011-07-22T00:00:00 | 17,000 | 17,120 | 16,840 | 17,000 | 12,179,600 | 0 | 0 | 005930.KS |
2011-07-25T00:00:00 | 17,000 | 17,000 | 16,680 | 16,940 | 9,496,800 | 0 | 0 | 005930.KS |
2011-07-26T00:00:00 | 16,860 | 17,020 | 16,800 | 17,000 | 11,259,900 | 0 | 0 | 005930.KS |
2011-07-27T00:00:00 | 16,960 | 16,960 | 16,720 | 16,900 | 10,079,450 | 0 | 0 | 005930.KS |
2011-07-28T00:00:00 | 16,560 | 16,800 | 16,520 | 16,740 | 13,623,150 | 0 | 0 | 005930.KS |
2011-07-29T00:00:00 | 16,920 | 17,040 | 16,740 | 16,880 | 15,089,150 | 0 | 0 | 005930.KS |
2011-08-01T00:00:00 | 17,100 | 17,500 | 17,100 | 17,400 | 19,432,400 | 0 | 0 | 005930.KS |
2011-08-02T00:00:00 | 17,060 | 17,180 | 17,000 | 17,040 | 13,486,550 | 0 | 0 | 005930.KS |
2011-08-03T00:00:00 | 16,800 | 16,880 | 16,480 | 16,660 | 20,417,200 | 0 | 0 | 005930.KS |
2011-08-04T00:00:00 | 16,780 | 16,780 | 16,300 | 16,420 | 17,307,750 | 0 | 0 | 005930.KS |
2011-08-05T00:00:00 | 15,840 | 16,100 | 15,780 | 15,780 | 30,392,500 | 0 | 0 | 005930.KS |
2011-08-08T00:00:00 | 15,400 | 15,780 | 15,200 | 15,200 | 30,296,350 | 0 | 0 | 005930.KS |
2011-08-09T00:00:00 | 15,000 | 15,060 | 13,920 | 14,480 | 49,299,200 | 0 | 0 | 005930.KS |
2011-08-10T00:00:00 | 15,200 | 15,200 | 14,400 | 14,400 | 49,244,500 | 0 | 0 | 005930.KS |
2011-08-11T00:00:00 | 13,760 | 14,500 | 13,760 | 14,160 | 39,580,150 | 0 | 0 | 005930.KS |
2011-08-12T00:00:00 | 14,420 | 14,440 | 14,000 | 14,140 | 33,844,600 | 0 | 0 | 005930.KS |
2011-08-16T00:00:00 | 14,700 | 15,000 | 14,520 | 15,000 | 30,042,550 | 0 | 0 | 005930.KS |
2011-08-17T00:00:00 | 15,020 | 15,200 | 14,820 | 15,040 | 14,649,850 | 0 | 0 | 005930.KS |
2011-08-18T00:00:00 | 14,960 | 14,980 | 14,060 | 14,180 | 35,336,000 | 0 | 0 | 005930.KS |
2011-08-19T00:00:00 | 13,760 | 13,940 | 13,440 | 13,600 | 28,970,600 | 0 | 0 | 005930.KS |
2011-08-22T00:00:00 | 13,680 | 14,040 | 13,660 | 13,820 | 20,900,650 | 0 | 0 | 005930.KS |
2011-08-23T00:00:00 | 14,000 | 14,700 | 13,980 | 14,460 | 24,617,300 | 0 | 0 | 005930.KS |
2011-08-24T00:00:00 | 14,480 | 14,700 | 14,000 | 14,160 | 18,508,650 | 0 | 0 | 005930.KS |
2011-08-25T00:00:00 | 14,740 | 14,760 | 14,420 | 14,500 | 19,039,800 | 0 | 0 | 005930.KS |
2011-08-26T00:00:00 | 14,340 | 14,680 | 14,340 | 14,520 | 10,612,300 | 0 | 0 | 005930.KS |
2011-08-29T00:00:00 | 14,840 | 14,840 | 14,480 | 14,660 | 13,001,850 | 0 | 0 | 005930.KS |
2011-08-30T00:00:00 | 14,820 | 14,960 | 14,720 | 14,840 | 12,629,600 | 0 | 0 | 005930.KS |
2011-08-31T00:00:00 | 14,940 | 14,940 | 14,620 | 14,880 | 14,495,500 | 0 | 0 | 005930.KS |
2011-09-01T00:00:00 | 15,180 | 15,760 | 14,880 | 15,420 | 35,833,750 | 0 | 0 | 005930.KS |
2011-09-02T00:00:00 | 15,300 | 15,620 | 15,260 | 15,380 | 12,915,400 | 0 | 0 | 005930.KS |
2011-09-05T00:00:00 | 15,100 | 15,120 | 14,600 | 14,620 | 13,853,900 | 0 | 0 | 005930.KS |
2011-09-06T00:00:00 | 14,520 | 14,720 | 14,200 | 14,540 | 13,213,350 | 0 | 0 | 005930.KS |
2011-09-07T00:00:00 | 14,660 | 15,560 | 14,660 | 15,460 | 17,512,500 | 0 | 0 | 005930.KS |
2011-09-08T00:00:00 | 15,600 | 16,040 | 15,560 | 15,960 | 28,730,500 | 0 | 0 | 005930.KS |
2011-09-09T00:00:00 | 15,700 | 16,240 | 15,540 | 15,600 | 18,082,650 | 0 | 0 | 005930.KS |
2011-09-14T00:00:00 | 15,600 | 15,620 | 14,820 | 15,060 | 27,540,950 | 0 | 0 | 005930.KS |
2011-09-15T00:00:00 | 15,680 | 15,680 | 15,300 | 15,420 | 21,318,350 | 0 | 0 | 005930.KS |
2011-09-16T00:00:00 | 15,880 | 16,220 | 15,840 | 15,960 | 23,811,100 | 0 | 0 | 005930.KS |
2011-09-19T00:00:00 | 16,000 | 16,280 | 15,760 | 16,160 | 12,327,650 | 0 | 0 | 005930.KS |
2011-09-20T00:00:00 | 16,220 | 16,360 | 15,920 | 16,220 | 13,997,500 | 0 | 0 | 005930.KS |
2011-09-21T00:00:00 | 16,380 | 16,560 | 16,020 | 16,260 | 17,063,100 | 0 | 0 | 005930.KS |
2011-09-22T00:00:00 | 15,920 | 16,000 | 15,560 | 15,800 | 15,331,100 | 0 | 0 | 005930.KS |
2011-09-23T00:00:00 | 15,280 | 15,600 | 15,020 | 15,160 | 21,822,900 | 0 | 0 | 005930.KS |
2011-09-26T00:00:00 | 15,200 | 15,740 | 15,180 | 15,500 | 24,018,800 | 0 | 0 | 005930.KS |
2011-09-27T00:00:00 | 16,100 | 16,100 | 15,820 | 16,080 | 16,526,300 | 0 | 0 | 005930.KS |
2011-09-28T00:00:00 | 16,480 | 16,500 | 15,820 | 16,140 | 24,316,950 | 0 | 0 | 005930.KS |
2011-09-29T00:00:00 | 16,080 | 16,960 | 16,080 | 16,740 | 27,675,450 | 0 | 0 | 005930.KS |
2011-09-30T00:00:00 | 16,600 | 16,800 | 16,220 | 16,800 | 25,780,600 | 0 | 0 | 005930.KS |
2011-10-04T00:00:00 | 16,100 | 16,640 | 15,920 | 16,560 | 32,895,000 | 0 | 0 | 005930.KS |
2011-10-05T00:00:00 | 16,480 | 17,000 | 16,340 | 16,840 | 32,102,800 | 0 | 0 | 005930.KS |
2011-10-06T00:00:00 | 17,480 | 17,580 | 16,840 | 17,100 | 29,969,000 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.