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 |
|---|---|---|---|---|---|---|---|---|
2011-10-07T00:00:00 | 17,300 | 17,620 | 17,000 | 17,200 | 26,509,200 | 0 | 0 | 005930.KS |
2011-10-10T00:00:00 | 17,560 | 17,700 | 17,440 | 17,480 | 17,246,250 | 0 | 0 | 005930.KS |
2011-10-11T00:00:00 | 17,700 | 17,700 | 17,380 | 17,620 | 22,915,500 | 0 | 0 | 005930.KS |
2011-10-12T00:00:00 | 17,440 | 17,980 | 17,400 | 17,960 | 21,528,500 | 0 | 0 | 005930.KS |
2011-10-13T00:00:00 | 17,960 | 17,980 | 17,620 | 17,800 | 16,266,150 | 0 | 0 | 005930.KS |
2011-10-14T00:00:00 | 17,420 | 17,880 | 17,420 | 17,720 | 10,850,500 | 0 | 0 | 005930.KS |
2011-10-17T00:00:00 | 17,800 | 17,900 | 17,620 | 17,800 | 10,675,550 | 0 | 0 | 005930.KS |
2011-10-18T00:00:00 | 17,500 | 17,860 | 17,420 | 17,660 | 13,844,300 | 0 | 0 | 005930.KS |
2011-10-19T00:00:00 | 17,700 | 17,720 | 17,400 | 17,720 | 10,704,100 | 0 | 0 | 005930.KS |
2011-10-20T00:00:00 | 17,720 | 18,400 | 17,660 | 18,140 | 28,436,600 | 0 | 0 | 005930.KS |
2011-10-21T00:00:00 | 18,400 | 18,500 | 18,140 | 18,340 | 23,307,000 | 0 | 0 | 005930.KS |
2011-10-24T00:00:00 | 18,260 | 18,860 | 18,220 | 18,820 | 18,769,250 | 0 | 0 | 005930.KS |
2011-10-25T00:00:00 | 18,720 | 19,020 | 18,700 | 18,900 | 18,208,000 | 0 | 0 | 005930.KS |
2011-10-26T00:00:00 | 18,660 | 18,920 | 18,540 | 18,680 | 12,504,750 | 0 | 0 | 005930.KS |
2011-10-27T00:00:00 | 18,580 | 18,780 | 18,380 | 18,480 | 17,443,050 | 0 | 0 | 005930.KS |
2011-10-28T00:00:00 | 18,560 | 18,920 | 18,540 | 18,900 | 26,884,350 | 0 | 0 | 005930.KS |
2011-10-31T00:00:00 | 18,820 | 19,400 | 18,660 | 19,360 | 23,792,400 | 0 | 0 | 005930.KS |
2011-11-01T00:00:00 | 19,360 | 19,980 | 19,240 | 19,800 | 30,983,650 | 0 | 0 | 005930.KS |
2011-11-02T00:00:00 | 19,400 | 19,560 | 19,320 | 19,420 | 28,454,600 | 0 | 0 | 005930.KS |
2011-11-03T00:00:00 | 19,240 | 19,420 | 19,160 | 19,340 | 16,408,700 | 0 | 0 | 005930.KS |
2011-11-04T00:00:00 | 19,660 | 20,100 | 19,640 | 20,100 | 26,704,800 | 0 | 0 | 005930.KS |
2011-11-07T00:00:00 | 19,920 | 20,000 | 19,720 | 19,860 | 14,018,050 | 0 | 0 | 005930.KS |
2011-11-08T00:00:00 | 19,720 | 19,800 | 19,300 | 19,400 | 17,069,900 | 0 | 0 | 005930.KS |
2011-11-09T00:00:00 | 19,400 | 19,760 | 19,320 | 19,700 | 19,304,250 | 0 | 0 | 005930.KS |
2011-11-10T00:00:00 | 19,340 | 19,460 | 18,700 | 18,700 | 31,006,050 | 0 | 0 | 005930.KS |
2011-11-11T00:00:00 | 18,900 | 19,680 | 18,600 | 19,660 | 24,246,750 | 0 | 0 | 005930.KS |
2011-11-14T00:00:00 | 19,760 | 20,040 | 19,740 | 19,920 | 14,136,050 | 0 | 0 | 005930.KS |
2011-11-15T00:00:00 | 19,720 | 20,000 | 19,600 | 19,920 | 11,737,100 | 0 | 0 | 005930.KS |
2011-11-16T00:00:00 | 19,900 | 20,060 | 19,460 | 19,500 | 16,934,350 | 0 | 0 | 005930.KS |
2011-11-17T00:00:00 | 19,640 | 19,840 | 19,220 | 19,600 | 12,943,350 | 0 | 0 | 005930.KS |
2011-11-18T00:00:00 | 19,420 | 19,540 | 19,240 | 19,260 | 16,310,300 | 0 | 0 | 005930.KS |
2011-11-21T00:00:00 | 19,020 | 19,200 | 18,840 | 19,000 | 12,791,900 | 0 | 0 | 005930.KS |
2011-11-22T00:00:00 | 19,000 | 19,420 | 18,860 | 19,260 | 12,040,600 | 0 | 0 | 005930.KS |
2011-11-23T00:00:00 | 18,960 | 19,200 | 18,700 | 18,700 | 15,335,700 | 0 | 0 | 005930.KS |
2011-11-24T00:00:00 | 18,440 | 19,060 | 18,420 | 18,860 | 13,680,750 | 0 | 0 | 005930.KS |
2011-11-25T00:00:00 | 18,580 | 19,060 | 18,580 | 18,940 | 11,689,400 | 0 | 0 | 005930.KS |
2011-11-28T00:00:00 | 19,180 | 19,640 | 19,160 | 19,560 | 15,724,000 | 0 | 0 | 005930.KS |
2011-11-29T00:00:00 | 19,800 | 20,100 | 19,720 | 20,100 | 27,588,450 | 0 | 0 | 005930.KS |
2011-11-30T00:00:00 | 20,000 | 20,200 | 19,920 | 20,080 | 19,579,400 | 0 | 0 | 005930.KS |
2011-12-01T00:00:00 | 20,700 | 21,600 | 20,580 | 21,480 | 34,717,150 | 0 | 0 | 005930.KS |
2011-12-02T00:00:00 | 21,220 | 21,420 | 20,800 | 21,000 | 21,917,950 | 0 | 0 | 005930.KS |
2011-12-05T00:00:00 | 21,380 | 21,460 | 21,160 | 21,320 | 14,848,100 | 0 | 0 | 005930.KS |
2011-12-06T00:00:00 | 21,140 | 21,400 | 20,820 | 20,880 | 14,528,550 | 0 | 0 | 005930.KS |
2011-12-07T00:00:00 | 21,000 | 21,360 | 20,820 | 21,120 | 19,746,900 | 0 | 0 | 005930.KS |
2011-12-08T00:00:00 | 21,140 | 21,660 | 20,920 | 21,280 | 25,893,000 | 0 | 0 | 005930.KS |
2011-12-09T00:00:00 | 20,980 | 21,480 | 20,740 | 21,060 | 13,804,200 | 0 | 0 | 005930.KS |
2011-12-12T00:00:00 | 21,260 | 21,680 | 21,200 | 21,680 | 12,163,550 | 0 | 0 | 005930.KS |
2011-12-13T00:00:00 | 21,480 | 21,500 | 21,000 | 21,000 | 13,210,000 | 0 | 0 | 005930.KS |
2011-12-14T00:00:00 | 20,680 | 20,900 | 20,500 | 20,800 | 21,064,350 | 0 | 0 | 005930.KS |
2011-12-15T00:00:00 | 20,580 | 20,720 | 20,300 | 20,300 | 16,963,000 | 0 | 0 | 005930.KS |
2011-12-16T00:00:00 | 20,420 | 20,900 | 20,400 | 20,900 | 12,263,200 | 0 | 0 | 005930.KS |
2011-12-19T00:00:00 | 20,900 | 20,900 | 19,680 | 20,140 | 20,485,300 | 0 | 0 | 005930.KS |
2011-12-20T00:00:00 | 20,160 | 20,580 | 20,140 | 20,240 | 13,750,300 | 0 | 0 | 005930.KS |
2011-12-21T00:00:00 | 20,700 | 21,140 | 20,620 | 21,140 | 20,402,950 | 0 | 0 | 005930.KS |
2011-12-22T00:00:00 | 20,900 | 21,060 | 20,820 | 21,040 | 10,634,550 | 0 | 0 | 005930.KS |
2011-12-23T00:00:00 | 21,120 | 21,480 | 21,120 | 21,360 | 12,299,050 | 0 | 0 | 005930.KS |
2011-12-26T00:00:00 | 21,340 | 21,500 | 21,320 | 21,320 | 6,216,250 | 0 | 0 | 005930.KS |
2011-12-27T00:00:00 | 21,360 | 21,600 | 21,060 | 21,460 | 11,133,650 | 0 | 0 | 005930.KS |
2011-12-28T00:00:00 | 21,460 | 21,460 | 21,200 | 21,220 | 11,023,850 | 100 | 0 | 005930.KS |
2011-12-29T00:00:00 | 21,240 | 21,540 | 21,140 | 21,160 | 10,923,900 | 0 | 0 | 005930.KS |
2012-01-02T00:00:00 | 21,400 | 21,600 | 21,300 | 21,600 | 13,151,350 | 0 | 0 | 005930.KS |
2012-01-03T00:00:00 | 21,860 | 22,100 | 21,840 | 22,100 | 16,927,750 | 0 | 0 | 005930.KS |
2012-01-04T00:00:00 | 22,100 | 22,200 | 21,500 | 21,600 | 17,103,700 | 0 | 0 | 005930.KS |
2012-01-05T00:00:00 | 21,460 | 21,580 | 21,100 | 21,100 | 17,298,400 | 0 | 0 | 005930.KS |
2012-01-06T00:00:00 | 21,120 | 21,320 | 20,600 | 20,800 | 18,816,250 | 0 | 0 | 005930.KS |
2012-01-09T00:00:00 | 20,800 | 20,820 | 20,300 | 20,320 | 19,283,000 | 0 | 0 | 005930.KS |
2012-01-10T00:00:00 | 20,420 | 20,720 | 20,420 | 20,520 | 20,414,800 | 0 | 0 | 005930.KS |
2012-01-11T00:00:00 | 20,340 | 20,480 | 20,280 | 20,420 | 19,110,150 | 0 | 0 | 005930.KS |
2012-01-12T00:00:00 | 20,320 | 20,580 | 20,220 | 20,560 | 18,511,000 | 0 | 0 | 005930.KS |
2012-01-13T00:00:00 | 20,560 | 21,000 | 20,520 | 20,920 | 14,630,750 | 0 | 0 | 005930.KS |
2012-01-16T00:00:00 | 20,800 | 20,800 | 20,400 | 20,600 | 11,614,950 | 0 | 0 | 005930.KS |
2012-01-17T00:00:00 | 20,820 | 20,960 | 20,480 | 20,720 | 17,084,400 | 0 | 0 | 005930.KS |
2012-01-18T00:00:00 | 21,020 | 21,040 | 20,440 | 20,600 | 15,359,650 | 0 | 0 | 005930.KS |
2012-01-19T00:00:00 | 20,760 | 21,440 | 20,740 | 21,440 | 22,385,800 | 0 | 0 | 005930.KS |
2012-01-20T00:00:00 | 21,800 | 22,100 | 21,520 | 22,100 | 25,550,800 | 0 | 0 | 005930.KS |
2012-01-25T00:00:00 | 21,840 | 22,500 | 21,840 | 22,280 | 22,751,300 | 0 | 0 | 005930.KS |
2012-01-26T00:00:00 | 22,320 | 22,420 | 21,880 | 22,260 | 17,655,150 | 0 | 0 | 005930.KS |
2012-01-27T00:00:00 | 22,400 | 22,500 | 22,220 | 22,500 | 12,741,200 | 0 | 0 | 005930.KS |
2012-01-30T00:00:00 | 22,580 | 22,600 | 22,180 | 22,300 | 16,354,450 | 0 | 0 | 005930.KS |
2012-01-31T00:00:00 | 22,100 | 22,400 | 21,780 | 22,140 | 21,731,350 | 0 | 0 | 005930.KS |
2012-02-01T00:00:00 | 22,140 | 22,140 | 21,560 | 21,580 | 22,849,650 | 0 | 0 | 005930.KS |
2012-02-02T00:00:00 | 21,720 | 22,080 | 21,360 | 21,600 | 22,402,650 | 0 | 0 | 005930.KS |
2012-02-03T00:00:00 | 21,420 | 21,680 | 21,120 | 21,320 | 17,801,400 | 0 | 0 | 005930.KS |
2012-02-06T00:00:00 | 21,680 | 21,820 | 21,320 | 21,480 | 15,837,500 | 0 | 0 | 005930.KS |
2012-02-07T00:00:00 | 21,540 | 21,920 | 21,460 | 21,860 | 11,921,950 | 0 | 0 | 005930.KS |
2012-02-08T00:00:00 | 21,980 | 22,000 | 21,680 | 21,840 | 11,809,400 | 0 | 0 | 005930.KS |
2012-02-09T00:00:00 | 21,740 | 21,800 | 21,200 | 21,680 | 24,005,850 | 0 | 0 | 005930.KS |
2012-02-10T00:00:00 | 21,680 | 21,680 | 21,220 | 21,240 | 18,579,100 | 0 | 0 | 005930.KS |
2012-02-13T00:00:00 | 21,380 | 21,780 | 21,340 | 21,660 | 16,017,250 | 0 | 0 | 005930.KS |
2012-02-14T00:00:00 | 21,680 | 21,780 | 21,480 | 21,600 | 12,317,400 | 0 | 0 | 005930.KS |
2012-02-15T00:00:00 | 21,960 | 22,760 | 21,840 | 22,700 | 28,522,350 | 0 | 0 | 005930.KS |
2012-02-16T00:00:00 | 22,600 | 22,800 | 22,420 | 22,700 | 15,411,800 | 0 | 0 | 005930.KS |
2012-02-17T00:00:00 | 23,180 | 23,600 | 23,120 | 23,520 | 17,308,450 | 0 | 0 | 005930.KS |
2012-02-20T00:00:00 | 23,560 | 23,880 | 23,320 | 23,500 | 14,814,150 | 0 | 0 | 005930.KS |
2012-02-21T00:00:00 | 23,500 | 23,960 | 23,300 | 23,600 | 10,808,250 | 0 | 0 | 005930.KS |
2012-02-22T00:00:00 | 23,640 | 24,000 | 23,440 | 23,940 | 11,779,250 | 0 | 0 | 005930.KS |
2012-02-23T00:00:00 | 23,460 | 23,580 | 23,020 | 23,200 | 23,259,200 | 0 | 0 | 005930.KS |
2012-02-24T00:00:00 | 23,060 | 23,720 | 23,060 | 23,600 | 14,240,300 | 0 | 0 | 005930.KS |
2012-02-27T00:00:00 | 23,480 | 23,600 | 23,180 | 23,420 | 8,273,300 | 0 | 0 | 005930.KS |
2012-02-28T00:00:00 | 23,920 | 24,000 | 23,620 | 23,700 | 16,648,100 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.