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 |
|---|---|---|---|---|---|---|---|---|
2012-07-25T00:00:00 | 23,060 | 23,440 | 22,780 | 23,160 | 13,609,850 | 0 | 0 | 005930.KS |
2012-07-26T00:00:00 | 23,380 | 23,480 | 23,200 | 23,440 | 13,654,750 | 0 | 0 | 005930.KS |
2012-07-27T00:00:00 | 23,900 | 24,660 | 23,820 | 24,660 | 26,686,200 | 0 | 0 | 005930.KS |
2012-07-30T00:00:00 | 25,200 | 25,560 | 25,020 | 25,500 | 19,113,350 | 0 | 0 | 005930.KS |
2012-07-31T00:00:00 | 25,600 | 26,680 | 25,500 | 26,180 | 33,735,650 | 0 | 0 | 005930.KS |
2012-08-01T00:00:00 | 25,840 | 26,300 | 25,660 | 26,000 | 19,039,100 | 0 | 0 | 005930.KS |
2012-08-02T00:00:00 | 26,000 | 26,080 | 25,220 | 25,260 | 15,951,250 | 0 | 0 | 005930.KS |
2012-08-03T00:00:00 | 24,800 | 25,340 | 24,760 | 24,860 | 15,582,650 | 0 | 0 | 005930.KS |
2012-08-06T00:00:00 | 25,700 | 26,100 | 25,640 | 25,960 | 12,289,150 | 0 | 0 | 005930.KS |
2012-08-07T00:00:00 | 26,060 | 26,080 | 25,680 | 25,880 | 10,258,400 | 0 | 0 | 005930.KS |
2012-08-08T00:00:00 | 26,120 | 26,560 | 26,020 | 26,400 | 19,459,150 | 0 | 0 | 005930.KS |
2012-08-09T00:00:00 | 26,420 | 26,960 | 26,360 | 26,800 | 30,612,650 | 0 | 0 | 005930.KS |
2012-08-10T00:00:00 | 26,700 | 26,960 | 26,600 | 26,960 | 14,733,250 | 0 | 0 | 005930.KS |
2012-08-13T00:00:00 | 26,840 | 26,940 | 26,460 | 26,500 | 9,891,050 | 0 | 0 | 005930.KS |
2012-08-14T00:00:00 | 26,520 | 27,000 | 26,520 | 26,900 | 14,396,850 | 0 | 0 | 005930.KS |
2012-08-16T00:00:00 | 27,080 | 27,100 | 26,760 | 26,900 | 14,824,150 | 0 | 0 | 005930.KS |
2012-08-17T00:00:00 | 26,880 | 26,900 | 25,720 | 25,900 | 27,642,800 | 0 | 0 | 005930.KS |
2012-08-20T00:00:00 | 25,400 | 25,660 | 25,100 | 25,660 | 19,944,800 | 0 | 0 | 005930.KS |
2012-08-21T00:00:00 | 25,840 | 26,040 | 25,640 | 25,640 | 15,315,200 | 0 | 0 | 005930.KS |
2012-08-22T00:00:00 | 25,380 | 25,620 | 25,140 | 25,280 | 16,031,200 | 0 | 0 | 005930.KS |
2012-08-23T00:00:00 | 25,220 | 25,740 | 24,980 | 25,740 | 13,857,750 | 0 | 0 | 005930.KS |
2012-08-24T00:00:00 | 25,400 | 25,740 | 25,280 | 25,500 | 14,077,200 | 0 | 0 | 005930.KS |
2012-08-27T00:00:00 | 23,780 | 24,060 | 23,460 | 23,600 | 63,803,450 | 0 | 0 | 005930.KS |
2012-08-28T00:00:00 | 23,720 | 24,180 | 23,600 | 23,900 | 27,767,400 | 0 | 0 | 005930.KS |
2012-08-29T00:00:00 | 24,180 | 24,700 | 24,140 | 24,600 | 23,415,550 | 0 | 0 | 005930.KS |
2012-08-30T00:00:00 | 24,560 | 24,580 | 24,040 | 24,300 | 16,211,400 | 0 | 0 | 005930.KS |
2012-08-31T00:00:00 | 24,220 | 24,680 | 24,140 | 24,660 | 20,301,300 | 0 | 0 | 005930.KS |
2012-09-03T00:00:00 | 24,400 | 24,700 | 24,020 | 24,360 | 13,903,800 | 0 | 0 | 005930.KS |
2012-09-04T00:00:00 | 24,380 | 24,560 | 24,200 | 24,360 | 9,916,550 | 0 | 0 | 005930.KS |
2012-09-05T00:00:00 | 24,100 | 24,240 | 23,780 | 23,780 | 17,381,950 | 0 | 0 | 005930.KS |
2012-09-06T00:00:00 | 24,000 | 24,060 | 23,860 | 23,920 | 12,373,750 | 0 | 0 | 005930.KS |
2012-09-07T00:00:00 | 24,600 | 25,020 | 24,400 | 25,000 | 25,512,400 | 0 | 0 | 005930.KS |
2012-09-10T00:00:00 | 25,200 | 25,280 | 25,000 | 25,000 | 15,883,700 | 0 | 0 | 005930.KS |
2012-09-11T00:00:00 | 24,800 | 25,300 | 24,640 | 25,120 | 9,890,800 | 0 | 0 | 005930.KS |
2012-09-12T00:00:00 | 25,360 | 25,900 | 25,180 | 25,880 | 18,473,250 | 0 | 0 | 005930.KS |
2012-09-13T00:00:00 | 25,980 | 26,100 | 25,620 | 26,020 | 19,489,950 | 0 | 0 | 005930.KS |
2012-09-14T00:00:00 | 26,600 | 26,780 | 26,540 | 26,720 | 24,872,500 | 0 | 0 | 005930.KS |
2012-09-17T00:00:00 | 26,720 | 26,720 | 26,240 | 26,300 | 14,896,000 | 0 | 0 | 005930.KS |
2012-09-18T00:00:00 | 26,280 | 26,720 | 26,160 | 26,300 | 11,232,300 | 0 | 0 | 005930.KS |
2012-09-19T00:00:00 | 26,120 | 26,460 | 25,960 | 26,280 | 12,114,550 | 0 | 0 | 005930.KS |
2012-09-20T00:00:00 | 25,860 | 26,100 | 25,680 | 25,740 | 14,199,800 | 0 | 0 | 005930.KS |
2012-09-21T00:00:00 | 26,000 | 26,140 | 25,900 | 26,040 | 14,913,400 | 0 | 0 | 005930.KS |
2012-09-24T00:00:00 | 26,000 | 26,560 | 25,840 | 26,540 | 13,195,450 | 0 | 0 | 005930.KS |
2012-09-25T00:00:00 | 26,200 | 26,680 | 26,200 | 26,540 | 11,348,000 | 0 | 0 | 005930.KS |
2012-09-26T00:00:00 | 26,260 | 26,500 | 26,120 | 26,500 | 12,054,550 | 0 | 0 | 005930.KS |
2012-09-27T00:00:00 | 26,540 | 26,840 | 26,460 | 26,760 | 14,541,600 | 0 | 0 | 005930.KS |
2012-09-28T00:00:00 | 27,180 | 27,200 | 26,780 | 26,920 | 17,906,350 | 0 | 0 | 005930.KS |
2012-10-02T00:00:00 | 27,080 | 27,420 | 27,040 | 27,380 | 13,376,250 | 0 | 0 | 005930.KS |
2012-10-04T00:00:00 | 27,020 | 27,460 | 26,780 | 27,340 | 19,127,200 | 0 | 0 | 005930.KS |
2012-10-05T00:00:00 | 27,740 | 27,800 | 27,040 | 27,400 | 17,828,800 | 0 | 0 | 005930.KS |
2012-10-08T00:00:00 | 27,500 | 27,580 | 27,200 | 27,460 | 12,037,600 | 0 | 0 | 005930.KS |
2012-10-09T00:00:00 | 27,260 | 27,620 | 27,260 | 27,440 | 8,788,650 | 0 | 0 | 005930.KS |
2012-10-10T00:00:00 | 27,060 | 27,200 | 26,500 | 26,500 | 12,976,700 | 0 | 0 | 005930.KS |
2012-10-11T00:00:00 | 26,200 | 26,400 | 25,740 | 26,080 | 23,779,850 | 0 | 0 | 005930.KS |
2012-10-12T00:00:00 | 26,100 | 26,240 | 25,760 | 25,920 | 14,977,250 | 0 | 0 | 005930.KS |
2012-10-15T00:00:00 | 25,920 | 26,240 | 25,740 | 26,000 | 10,334,000 | 0 | 0 | 005930.KS |
2012-10-16T00:00:00 | 26,520 | 26,620 | 26,300 | 26,600 | 10,671,300 | 0 | 0 | 005930.KS |
2012-10-17T00:00:00 | 26,840 | 26,920 | 26,320 | 26,720 | 8,984,550 | 0 | 0 | 005930.KS |
2012-10-18T00:00:00 | 26,720 | 26,820 | 26,560 | 26,740 | 10,498,450 | 0 | 0 | 005930.KS |
2012-10-19T00:00:00 | 26,460 | 26,500 | 25,980 | 26,040 | 13,969,950 | 0 | 0 | 005930.KS |
2012-10-22T00:00:00 | 25,540 | 26,340 | 25,520 | 26,300 | 11,741,150 | 0 | 0 | 005930.KS |
2012-10-23T00:00:00 | 26,380 | 26,440 | 26,040 | 26,260 | 9,253,550 | 0 | 0 | 005930.KS |
2012-10-24T00:00:00 | 25,940 | 26,180 | 25,780 | 26,000 | 13,454,500 | 0 | 0 | 005930.KS |
2012-10-25T00:00:00 | 25,920 | 26,440 | 25,820 | 26,440 | 11,881,100 | 0 | 0 | 005930.KS |
2012-10-26T00:00:00 | 26,120 | 26,240 | 25,740 | 25,740 | 13,793,850 | 0 | 0 | 005930.KS |
2012-10-29T00:00:00 | 25,960 | 25,980 | 25,580 | 25,980 | 11,448,050 | 0 | 0 | 005930.KS |
2012-10-30T00:00:00 | 25,980 | 26,080 | 25,840 | 25,960 | 6,643,850 | 0 | 0 | 005930.KS |
2012-10-31T00:00:00 | 26,120 | 26,240 | 25,980 | 26,200 | 10,604,850 | 0 | 0 | 005930.KS |
2012-11-01T00:00:00 | 25,900 | 26,040 | 25,800 | 25,940 | 10,455,600 | 0 | 0 | 005930.KS |
2012-11-02T00:00:00 | 26,380 | 26,660 | 26,260 | 26,540 | 18,521,400 | 0 | 0 | 005930.KS |
2012-11-05T00:00:00 | 26,560 | 26,980 | 26,400 | 26,820 | 13,062,050 | 0 | 0 | 005930.KS |
2012-11-06T00:00:00 | 26,980 | 26,980 | 26,640 | 26,980 | 8,981,800 | 0 | 0 | 005930.KS |
2012-11-07T00:00:00 | 26,860 | 27,240 | 26,700 | 27,240 | 9,676,400 | 0 | 0 | 005930.KS |
2012-11-08T00:00:00 | 26,960 | 27,140 | 26,820 | 27,000 | 15,326,600 | 0 | 0 | 005930.KS |
2012-11-09T00:00:00 | 26,700 | 27,020 | 26,520 | 26,820 | 14,550,300 | 0 | 0 | 005930.KS |
2012-11-12T00:00:00 | 26,620 | 26,940 | 26,620 | 26,900 | 6,959,250 | 0 | 0 | 005930.KS |
2012-11-13T00:00:00 | 26,940 | 26,980 | 26,520 | 26,980 | 7,325,850 | 0 | 0 | 005930.KS |
2012-11-14T00:00:00 | 27,140 | 27,140 | 26,920 | 27,100 | 10,436,000 | 0 | 0 | 005930.KS |
2012-11-15T00:00:00 | 26,700 | 26,760 | 26,520 | 26,620 | 9,959,100 | 0 | 0 | 005930.KS |
2012-11-16T00:00:00 | 26,440 | 26,520 | 26,020 | 26,140 | 12,172,550 | 0 | 0 | 005930.KS |
2012-11-19T00:00:00 | 26,300 | 26,840 | 26,260 | 26,640 | 10,137,500 | 0 | 0 | 005930.KS |
2012-11-20T00:00:00 | 27,060 | 27,300 | 26,920 | 27,280 | 13,420,300 | 0 | 0 | 005930.KS |
2012-11-21T00:00:00 | 27,520 | 27,940 | 27,440 | 27,680 | 17,780,400 | 0 | 0 | 005930.KS |
2012-11-22T00:00:00 | 27,880 | 28,380 | 27,820 | 28,340 | 14,930,950 | 0 | 0 | 005930.KS |
2012-11-23T00:00:00 | 28,440 | 28,840 | 28,340 | 28,740 | 12,322,050 | 0 | 0 | 005930.KS |
2012-11-26T00:00:00 | 28,840 | 28,860 | 27,980 | 28,080 | 13,749,850 | 0 | 0 | 005930.KS |
2012-11-27T00:00:00 | 28,100 | 28,560 | 28,080 | 28,320 | 11,836,200 | 0 | 0 | 005930.KS |
2012-11-28T00:00:00 | 28,000 | 28,760 | 27,920 | 28,260 | 14,055,800 | 0 | 0 | 005930.KS |
2012-11-29T00:00:00 | 28,040 | 28,440 | 28,040 | 28,280 | 13,073,300 | 0 | 0 | 005930.KS |
2012-11-30T00:00:00 | 28,460 | 28,500 | 27,980 | 28,120 | 16,427,600 | 0 | 0 | 005930.KS |
2012-12-03T00:00:00 | 28,400 | 28,720 | 28,160 | 28,600 | 10,220,850 | 0 | 0 | 005930.KS |
2012-12-04T00:00:00 | 28,640 | 28,680 | 28,400 | 28,600 | 9,504,900 | 0 | 0 | 005930.KS |
2012-12-05T00:00:00 | 28,600 | 29,100 | 28,540 | 29,100 | 12,436,400 | 0 | 0 | 005930.KS |
2012-12-06T00:00:00 | 29,360 | 29,420 | 28,680 | 29,080 | 14,248,700 | 0 | 0 | 005930.KS |
2012-12-07T00:00:00 | 29,000 | 29,960 | 29,000 | 29,600 | 15,882,450 | 0 | 0 | 005930.KS |
2012-12-10T00:00:00 | 30,120 | 30,120 | 29,700 | 29,820 | 13,056,100 | 0 | 0 | 005930.KS |
2012-12-11T00:00:00 | 29,960 | 29,960 | 29,380 | 29,520 | 12,657,350 | 0 | 0 | 005930.KS |
2012-12-12T00:00:00 | 29,460 | 29,920 | 29,460 | 29,800 | 15,244,450 | 0 | 0 | 005930.KS |
2012-12-13T00:00:00 | 30,000 | 30,660 | 29,860 | 30,660 | 30,680,500 | 0 | 0 | 005930.KS |
2012-12-14T00:00:00 | 30,320 | 30,720 | 30,160 | 30,300 | 13,905,250 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.