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 |
|---|---|---|---|---|---|---|---|---|
2012-02-29T00:00:00 | 23,820 | 24,180 | 23,820 | 24,120 | 17,278,300 | 0 | 0 | 005930.KS |
2012-03-02T00:00:00 | 24,300 | 24,340 | 23,580 | 23,640 | 18,023,700 | 0 | 0 | 005930.KS |
2012-03-05T00:00:00 | 23,800 | 23,820 | 23,320 | 23,480 | 11,175,250 | 0 | 0 | 005930.KS |
2012-03-06T00:00:00 | 23,580 | 23,860 | 23,340 | 23,600 | 10,572,850 | 0 | 0 | 005930.KS |
2012-03-07T00:00:00 | 23,500 | 23,660 | 23,300 | 23,440 | 11,521,550 | 0 | 0 | 005930.KS |
2012-03-08T00:00:00 | 23,600 | 23,720 | 23,300 | 23,600 | 20,270,400 | 0 | 0 | 005930.KS |
2012-03-09T00:00:00 | 23,820 | 24,620 | 23,760 | 24,600 | 18,228,800 | 0 | 0 | 005930.KS |
2012-03-12T00:00:00 | 24,480 | 24,520 | 24,200 | 24,200 | 11,826,950 | 0 | 0 | 005930.KS |
2012-03-13T00:00:00 | 24,000 | 24,580 | 24,000 | 24,420 | 11,985,550 | 0 | 0 | 005930.KS |
2012-03-14T00:00:00 | 24,600 | 25,100 | 24,600 | 25,000 | 18,279,650 | 0 | 0 | 005930.KS |
2012-03-15T00:00:00 | 25,020 | 25,200 | 24,840 | 25,000 | 14,038,800 | 0 | 0 | 005930.KS |
2012-03-16T00:00:00 | 25,200 | 25,340 | 24,760 | 24,760 | 18,070,200 | 0 | 0 | 005930.KS |
2012-03-19T00:00:00 | 24,700 | 25,360 | 24,680 | 25,200 | 11,881,850 | 0 | 0 | 005930.KS |
2012-03-20T00:00:00 | 25,340 | 25,540 | 25,200 | 25,340 | 11,935,500 | 0 | 0 | 005930.KS |
2012-03-21T00:00:00 | 25,200 | 25,200 | 24,840 | 24,840 | 12,913,550 | 0 | 0 | 005930.KS |
2012-03-22T00:00:00 | 24,700 | 25,260 | 24,700 | 25,160 | 12,675,450 | 0 | 0 | 005930.KS |
2012-03-23T00:00:00 | 24,860 | 25,480 | 24,860 | 25,220 | 10,818,600 | 0 | 0 | 005930.KS |
2012-03-26T00:00:00 | 25,360 | 25,500 | 25,220 | 25,500 | 9,237,800 | 0 | 0 | 005930.KS |
2012-03-27T00:00:00 | 25,700 | 26,220 | 25,520 | 26,220 | 14,186,350 | 0 | 0 | 005930.KS |
2012-03-28T00:00:00 | 26,000 | 26,160 | 25,900 | 26,040 | 9,914,550 | 0 | 0 | 005930.KS |
2012-03-29T00:00:00 | 25,980 | 25,980 | 25,600 | 25,600 | 11,670,000 | 0 | 0 | 005930.KS |
2012-03-30T00:00:00 | 25,400 | 25,600 | 25,140 | 25,500 | 15,281,700 | 0 | 0 | 005930.KS |
2012-04-02T00:00:00 | 25,500 | 25,980 | 25,220 | 25,980 | 12,582,950 | 0 | 0 | 005930.KS |
2012-04-03T00:00:00 | 26,400 | 26,780 | 26,040 | 26,700 | 16,507,900 | 0 | 0 | 005930.KS |
2012-04-04T00:00:00 | 26,620 | 27,020 | 26,300 | 26,400 | 14,599,350 | 0 | 0 | 005930.KS |
2012-04-05T00:00:00 | 26,040 | 26,700 | 25,940 | 26,600 | 12,921,350 | 0 | 0 | 005930.KS |
2012-04-06T00:00:00 | 26,540 | 26,680 | 26,260 | 26,640 | 10,289,650 | 0 | 0 | 005930.KS |
2012-04-09T00:00:00 | 26,400 | 26,600 | 26,120 | 26,340 | 8,572,600 | 0 | 0 | 005930.KS |
2012-04-10T00:00:00 | 26,280 | 26,400 | 26,140 | 26,220 | 11,176,100 | 0 | 0 | 005930.KS |
2012-04-12T00:00:00 | 25,660 | 25,980 | 25,360 | 25,460 | 25,240,650 | 0 | 0 | 005930.KS |
2012-04-13T00:00:00 | 25,300 | 25,540 | 25,200 | 25,360 | 35,409,200 | 0 | 0 | 005930.KS |
2012-04-16T00:00:00 | 25,460 | 25,520 | 25,000 | 25,180 | 15,222,400 | 0 | 0 | 005930.KS |
2012-04-17T00:00:00 | 25,020 | 25,280 | 24,820 | 24,980 | 14,552,300 | 0 | 0 | 005930.KS |
2012-04-18T00:00:00 | 25,540 | 26,040 | 25,380 | 25,860 | 17,253,750 | 0 | 0 | 005930.KS |
2012-04-19T00:00:00 | 25,840 | 26,140 | 25,780 | 26,140 | 13,156,400 | 0 | 0 | 005930.KS |
2012-04-20T00:00:00 | 25,880 | 25,940 | 25,560 | 25,640 | 9,900,550 | 0 | 0 | 005930.KS |
2012-04-23T00:00:00 | 25,380 | 25,600 | 25,240 | 25,580 | 8,388,400 | 0 | 0 | 005930.KS |
2012-04-24T00:00:00 | 25,300 | 25,720 | 25,240 | 25,660 | 13,238,350 | 0 | 0 | 005930.KS |
2012-04-25T00:00:00 | 26,080 | 26,300 | 25,860 | 26,100 | 13,821,600 | 0 | 0 | 005930.KS |
2012-04-26T00:00:00 | 26,400 | 26,800 | 26,340 | 26,800 | 16,479,500 | 0 | 0 | 005930.KS |
2012-04-27T00:00:00 | 27,100 | 27,660 | 27,020 | 27,480 | 15,905,350 | 0 | 0 | 005930.KS |
2012-04-30T00:00:00 | 27,900 | 28,180 | 27,540 | 27,800 | 15,757,100 | 0 | 0 | 005930.KS |
2012-05-02T00:00:00 | 28,200 | 28,360 | 27,980 | 28,200 | 18,420,750 | 0 | 0 | 005930.KS |
2012-05-03T00:00:00 | 28,040 | 28,200 | 27,960 | 28,020 | 10,327,050 | 0 | 0 | 005930.KS |
2012-05-04T00:00:00 | 27,500 | 27,960 | 26,980 | 27,200 | 20,484,300 | 0 | 0 | 005930.KS |
2012-05-07T00:00:00 | 26,840 | 27,060 | 26,500 | 26,840 | 18,908,450 | 0 | 0 | 005930.KS |
2012-05-08T00:00:00 | 26,960 | 27,040 | 26,780 | 26,820 | 12,048,600 | 0 | 0 | 005930.KS |
2012-05-09T00:00:00 | 26,700 | 26,960 | 26,480 | 26,620 | 12,661,700 | 0 | 0 | 005930.KS |
2012-05-10T00:00:00 | 26,580 | 26,720 | 26,440 | 26,540 | 13,145,000 | 0 | 0 | 005930.KS |
2012-05-11T00:00:00 | 26,300 | 26,460 | 26,060 | 26,060 | 13,626,400 | 0 | 0 | 005930.KS |
2012-05-14T00:00:00 | 26,100 | 26,540 | 26,080 | 26,280 | 15,092,100 | 0 | 0 | 005930.KS |
2012-05-15T00:00:00 | 26,080 | 26,400 | 26,000 | 26,220 | 15,558,100 | 0 | 0 | 005930.KS |
2012-05-16T00:00:00 | 25,960 | 26,000 | 24,560 | 24,600 | 38,488,900 | 0 | 0 | 005930.KS |
2012-05-17T00:00:00 | 24,600 | 24,860 | 24,020 | 24,460 | 33,041,100 | 0 | 0 | 005930.KS |
2012-05-18T00:00:00 | 24,080 | 24,100 | 23,300 | 23,320 | 30,023,750 | 0 | 0 | 005930.KS |
2012-05-21T00:00:00 | 23,880 | 24,320 | 23,800 | 24,180 | 23,702,750 | 0 | 0 | 005930.KS |
2012-05-22T00:00:00 | 25,100 | 25,100 | 24,540 | 24,800 | 23,830,550 | 0 | 0 | 005930.KS |
2012-05-23T00:00:00 | 24,800 | 24,800 | 23,900 | 24,420 | 16,157,100 | 0 | 0 | 005930.KS |
2012-05-24T00:00:00 | 24,260 | 24,500 | 23,960 | 24,500 | 15,251,250 | 0 | 0 | 005930.KS |
2012-05-25T00:00:00 | 24,660 | 24,920 | 24,460 | 24,500 | 10,164,250 | 0 | 0 | 005930.KS |
2012-05-29T00:00:00 | 24,240 | 24,760 | 24,120 | 24,760 | 10,815,350 | 0 | 0 | 005930.KS |
2012-05-30T00:00:00 | 24,760 | 24,800 | 24,300 | 24,520 | 12,653,250 | 0 | 0 | 005930.KS |
2012-05-31T00:00:00 | 24,260 | 24,260 | 23,840 | 24,220 | 22,106,900 | 0 | 0 | 005930.KS |
2012-06-01T00:00:00 | 24,260 | 24,740 | 23,980 | 24,660 | 13,554,450 | 0 | 0 | 005930.KS |
2012-06-04T00:00:00 | 23,960 | 24,100 | 23,840 | 23,920 | 18,068,750 | 0 | 0 | 005930.KS |
2012-06-05T00:00:00 | 24,020 | 24,180 | 23,860 | 24,060 | 12,848,900 | 0 | 0 | 005930.KS |
2012-06-07T00:00:00 | 24,780 | 25,300 | 24,660 | 25,300 | 20,928,350 | 0 | 0 | 005930.KS |
2012-06-08T00:00:00 | 25,500 | 25,500 | 24,900 | 24,940 | 9,956,350 | 0 | 0 | 005930.KS |
2012-06-11T00:00:00 | 25,440 | 25,500 | 25,320 | 25,360 | 9,906,200 | 0 | 0 | 005930.KS |
2012-06-12T00:00:00 | 24,920 | 25,200 | 24,900 | 25,100 | 8,805,200 | 0 | 0 | 005930.KS |
2012-06-13T00:00:00 | 25,320 | 25,480 | 25,120 | 25,420 | 9,572,600 | 0 | 0 | 005930.KS |
2012-06-14T00:00:00 | 25,380 | 25,420 | 25,120 | 25,220 | 21,995,050 | 0 | 0 | 005930.KS |
2012-06-15T00:00:00 | 25,000 | 25,200 | 24,280 | 24,340 | 30,404,200 | 0 | 0 | 005930.KS |
2012-06-18T00:00:00 | 24,800 | 25,140 | 24,680 | 24,860 | 17,608,150 | 0 | 0 | 005930.KS |
2012-06-19T00:00:00 | 24,900 | 24,940 | 24,440 | 24,880 | 14,839,400 | 0 | 0 | 005930.KS |
2012-06-20T00:00:00 | 24,980 | 25,300 | 24,900 | 25,040 | 13,237,700 | 0 | 0 | 005930.KS |
2012-06-21T00:00:00 | 24,680 | 24,840 | 24,520 | 24,540 | 12,753,750 | 0 | 0 | 005930.KS |
2012-06-22T00:00:00 | 23,780 | 24,040 | 23,600 | 23,640 | 31,294,350 | 0 | 0 | 005930.KS |
2012-06-25T00:00:00 | 23,420 | 23,560 | 22,560 | 22,640 | 41,318,100 | 0 | 0 | 005930.KS |
2012-06-26T00:00:00 | 22,660 | 22,980 | 22,580 | 22,780 | 25,283,500 | 0 | 0 | 005930.KS |
2012-06-27T00:00:00 | 22,800 | 23,540 | 22,600 | 23,340 | 23,542,000 | 0 | 0 | 005930.KS |
2012-06-28T00:00:00 | 23,340 | 23,600 | 23,060 | 23,360 | 10,398,350 | 10 | 0 | 005930.KS |
2012-06-29T00:00:00 | 23,340 | 24,020 | 23,060 | 24,020 | 18,604,450 | 0 | 0 | 005930.KS |
2012-07-02T00:00:00 | 24,160 | 24,180 | 23,420 | 23,480 | 19,106,750 | 0 | 0 | 005930.KS |
2012-07-03T00:00:00 | 23,640 | 23,860 | 23,400 | 23,500 | 15,801,550 | 0 | 0 | 005930.KS |
2012-07-04T00:00:00 | 23,640 | 23,940 | 23,560 | 23,820 | 19,158,750 | 0 | 0 | 005930.KS |
2012-07-05T00:00:00 | 23,740 | 23,880 | 23,540 | 23,700 | 9,068,550 | 0 | 0 | 005930.KS |
2012-07-06T00:00:00 | 23,880 | 23,880 | 23,060 | 23,220 | 21,158,900 | 0 | 0 | 005930.KS |
2012-07-09T00:00:00 | 22,700 | 22,760 | 22,520 | 22,520 | 21,282,300 | 0 | 0 | 005930.KS |
2012-07-10T00:00:00 | 22,700 | 22,840 | 22,420 | 22,540 | 17,720,700 | 0 | 0 | 005930.KS |
2012-07-11T00:00:00 | 22,580 | 22,660 | 22,160 | 22,360 | 18,001,300 | 0 | 0 | 005930.KS |
2012-07-12T00:00:00 | 22,420 | 22,520 | 21,820 | 21,820 | 24,858,600 | 0 | 0 | 005930.KS |
2012-07-13T00:00:00 | 21,920 | 22,880 | 21,820 | 22,780 | 27,070,750 | 0 | 0 | 005930.KS |
2012-07-16T00:00:00 | 22,900 | 23,100 | 22,660 | 23,040 | 15,261,950 | 0 | 0 | 005930.KS |
2012-07-17T00:00:00 | 22,960 | 23,560 | 22,720 | 23,360 | 15,885,300 | 0 | 0 | 005930.KS |
2012-07-18T00:00:00 | 23,580 | 23,700 | 22,760 | 23,080 | 14,618,050 | 0 | 0 | 005930.KS |
2012-07-19T00:00:00 | 23,600 | 24,040 | 23,440 | 23,900 | 24,847,100 | 0 | 0 | 005930.KS |
2012-07-20T00:00:00 | 24,040 | 24,060 | 23,820 | 23,820 | 11,992,100 | 0 | 0 | 005930.KS |
2012-07-23T00:00:00 | 23,300 | 23,400 | 23,100 | 23,240 | 12,844,350 | 0 | 0 | 005930.KS |
2012-07-24T00:00:00 | 23,300 | 23,500 | 23,180 | 23,400 | 14,598,050 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.