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 |
|---|---|---|---|---|---|---|---|---|
2000-05-23T00:00:00 | 327,600 | 345,450 | 327,600 | 337,050 | 173,071 | 0 | 0 | 000660.KS |
2000-05-24T00:00:00 | 327,600 | 346,500 | 315,000 | 336,000 | 261,842 | 0 | 0 | 000660.KS |
2000-05-25T00:00:00 | 355,950 | 364,350 | 340,200 | 353,850 | 829,413 | 0 | 0 | 000660.KS |
2000-05-26T00:00:00 | 340,200 | 344,400 | 310,800 | 317,100 | 393,847 | 0 | 0 | 000660.KS |
2000-05-29T00:00:00 | 276,150 | 310,800 | 269,850 | 290,850 | 706,685 | 0 | 0 | 000660.KS |
2000-05-30T00:00:00 | 290,850 | 290,850 | 290,850 | 290,850 | 0 | 0 | 0 | 000660.KS |
2000-05-31T00:00:00 | 354,900 | 383,250 | 347,550 | 369,600 | 838,032 | 0 | 0 | 000660.KS |
2000-06-01T00:00:00 | 369,600 | 394,800 | 357,000 | 378,000 | 565,394 | 0 | 0 | 000660.KS |
2000-06-02T00:00:00 | 409,500 | 409,500 | 384,300 | 390,600 | 492,266 | 0 | 0 | 000660.KS |
2000-06-05T00:00:00 | 407,400 | 414,750 | 396,900 | 406,350 | 425,194 | 0 | 0 | 000660.KS |
2000-06-06T00:00:00 | 406,350 | 406,350 | 406,350 | 406,350 | 0 | 0 | 0 | 000660.KS |
2000-06-07T00:00:00 | 403,200 | 424,200 | 395,850 | 415,800 | 514,266 | 0 | 0 | 000660.KS |
2000-06-08T00:00:00 | 422,100 | 475,650 | 420,000 | 439,950 | 1,091,208 | 0 | 0 | 000660.KS |
2000-06-09T00:00:00 | 441,000 | 470,400 | 439,950 | 470,400 | 490,042 | 0 | 0 | 000660.KS |
2000-06-12T00:00:00 | 478,800 | 493,500 | 457,800 | 462,000 | 414,799 | 0 | 0 | 000660.KS |
2000-06-13T00:00:00 | 451,500 | 455,700 | 430,500 | 434,700 | 278,194 | 0 | 0 | 000660.KS |
2000-06-14T00:00:00 | 453,600 | 472,500 | 437,850 | 469,350 | 446,747 | 0 | 0 | 000660.KS |
2000-06-15T00:00:00 | 453,600 | 458,850 | 430,500 | 432,600 | 300,013 | 0 | 0 | 000660.KS |
2000-06-16T00:00:00 | 426,300 | 445,200 | 415,800 | 426,300 | 253,614 | 0 | 0 | 000660.KS |
2000-06-19T00:00:00 | 409,500 | 432,600 | 407,400 | 416,850 | 453,642 | 0 | 0 | 000660.KS |
2000-06-20T00:00:00 | 438,900 | 443,100 | 428,400 | 431,550 | 414,142 | 0 | 0 | 000660.KS |
2000-06-21T00:00:00 | 443,100 | 458,850 | 435,750 | 438,900 | 496,675 | 0 | 0 | 000660.KS |
2000-06-22T00:00:00 | 459,900 | 487,200 | 452,550 | 462,000 | 1,159,827 | 0 | 0 | 000660.KS |
2000-06-23T00:00:00 | 455,700 | 474,600 | 452,550 | 465,150 | 475,918 | 0 | 0 | 000660.KS |
2000-06-26T00:00:00 | 478,800 | 491,400 | 472,500 | 483,000 | 438,199 | 0 | 0 | 000660.KS |
2000-06-27T00:00:00 | 489,300 | 495,600 | 477,750 | 489,300 | 347,632 | 0 | 0 | 000660.KS |
2000-06-28T00:00:00 | 489,300 | 498,750 | 483,000 | 495,600 | 528,723 | 0 | 0 | 000660.KS |
2000-06-29T00:00:00 | 493,500 | 500,850 | 451,500 | 468,300 | 578,675 | 0 | 0 | 000660.KS |
2000-06-30T00:00:00 | 455,700 | 472,500 | 451,500 | 462,000 | 355,799 | 0 | 0 | 000660.KS |
2000-07-03T00:00:00 | 468,300 | 473,550 | 462,000 | 472,500 | 180,852 | 0 | 0 | 000660.KS |
2000-07-04T00:00:00 | 478,800 | 487,200 | 464,100 | 476,700 | 342,490 | 0 | 0 | 000660.KS |
2000-07-05T00:00:00 | 483,000 | 498,750 | 479,850 | 497,700 | 403,113 | 0 | 0 | 000660.KS |
2000-07-06T00:00:00 | 485,100 | 517,650 | 478,800 | 514,500 | 535,894 | 0 | 0 | 000660.KS |
2000-07-07T00:00:00 | 514,500 | 529,200 | 510,300 | 514,500 | 422,032 | 0 | 0 | 000660.KS |
2000-07-10T00:00:00 | 522,900 | 527,100 | 500,850 | 507,150 | 244,185 | 0 | 0 | 000660.KS |
2000-07-11T00:00:00 | 514,500 | 518,700 | 499,800 | 501,900 | 299,390 | 0 | 0 | 000660.KS |
2000-07-12T00:00:00 | 498,750 | 508,200 | 478,800 | 489,300 | 386,071 | 0 | 0 | 000660.KS |
2000-07-13T00:00:00 | 493,500 | 504,000 | 478,800 | 494,550 | 318,490 | 0 | 0 | 000660.KS |
2000-07-14T00:00:00 | 504,000 | 506,100 | 487,200 | 491,400 | 224,856 | 0 | 0 | 000660.KS |
2000-07-17T00:00:00 | 491,400 | 491,400 | 491,400 | 491,400 | 0 | 0 | 0 | 000660.KS |
2000-07-18T00:00:00 | 480,900 | 500,850 | 480,900 | 493,500 | 187,233 | 0 | 0 | 000660.KS |
2000-07-19T00:00:00 | 480,900 | 500,850 | 480,900 | 493,500 | 187,233 | 0 | 0 | 000660.KS |
2000-07-20T00:00:00 | 451,500 | 451,500 | 415,800 | 415,800 | 565,437 | 0 | 0 | 000660.KS |
2000-07-21T00:00:00 | 428,400 | 446,250 | 424,200 | 435,750 | 591,070 | 0 | 0 | 000660.KS |
2000-07-24T00:00:00 | 420,000 | 420,000 | 393,750 | 397,950 | 243,847 | 0 | 0 | 000660.KS |
2000-07-25T00:00:00 | 388,500 | 392,700 | 370,650 | 383,250 | 297,052 | 0 | 0 | 000660.KS |
2000-07-26T00:00:00 | 379,050 | 395,850 | 368,550 | 389,550 | 345,532 | 0 | 0 | 000660.KS |
2000-07-27T00:00:00 | 378,000 | 383,250 | 374,850 | 378,000 | 167,285 | 0 | 0 | 000660.KS |
2000-07-28T00:00:00 | 357,000 | 362,250 | 338,100 | 345,450 | 321,090 | 0 | 0 | 000660.KS |
2000-07-31T00:00:00 | 337,050 | 366,450 | 331,800 | 365,400 | 258,347 | 0 | 0 | 000660.KS |
2000-08-01T00:00:00 | 378,000 | 420,000 | 373,800 | 420,000 | 564,413 | 0 | 0 | 000660.KS |
2000-08-02T00:00:00 | 420,000 | 423,150 | 393,750 | 410,550 | 433,294 | 0 | 0 | 000660.KS |
2000-08-03T00:00:00 | 418,950 | 426,300 | 403,200 | 409,500 | 245,694 | 0 | 0 | 000660.KS |
2000-08-04T00:00:00 | 409,500 | 411,600 | 399,000 | 401,100 | 197,814 | 0 | 0 | 000660.KS |
2000-08-07T00:00:00 | 384,300 | 397,950 | 383,250 | 387,450 | 136,471 | 0 | 0 | 000660.KS |
2000-08-08T00:00:00 | 394,800 | 403,200 | 388,500 | 390,600 | 160,837 | 0 | 0 | 000660.KS |
2000-08-09T00:00:00 | 397,950 | 421,050 | 396,900 | 418,950 | 308,385 | 0 | 0 | 000660.KS |
2000-08-10T00:00:00 | 417,900 | 426,300 | 408,450 | 424,200 | 201,904 | 0 | 0 | 000660.KS |
2000-08-11T00:00:00 | 411,600 | 413,700 | 402,150 | 407,400 | 192,061 | 0 | 0 | 000660.KS |
2000-08-14T00:00:00 | 434,700 | 436,800 | 412,650 | 414,750 | 181,847 | 0 | 0 | 000660.KS |
2000-08-15T00:00:00 | 414,750 | 414,750 | 414,750 | 414,750 | 0 | 0 | 0 | 000660.KS |
2000-08-16T00:00:00 | 441,000 | 476,700 | 437,850 | 476,700 | 741,665 | 0 | 0 | 000660.KS |
2000-08-17T00:00:00 | 477,750 | 484,050 | 451,500 | 457,800 | 453,932 | 0 | 0 | 000660.KS |
2000-08-18T00:00:00 | 472,500 | 479,850 | 458,850 | 459,900 | 232,018 | 0 | 0 | 000660.KS |
2000-08-21T00:00:00 | 452,550 | 469,350 | 452,550 | 463,050 | 116,109 | 0 | 0 | 000660.KS |
2000-08-22T00:00:00 | 457,800 | 468,300 | 456,750 | 468,300 | 101,271 | 0 | 0 | 000660.KS |
2000-08-23T00:00:00 | 470,400 | 472,500 | 457,800 | 460,950 | 128,352 | 0 | 0 | 000660.KS |
2000-08-24T00:00:00 | 472,500 | 478,800 | 460,950 | 472,500 | 195,737 | 0 | 0 | 000660.KS |
2000-08-25T00:00:00 | 476,700 | 476,700 | 466,200 | 475,650 | 80,409 | 0 | 0 | 000660.KS |
2000-08-28T00:00:00 | 475,650 | 486,150 | 472,500 | 478,800 | 96,637 | 0 | 0 | 000660.KS |
2000-08-29T00:00:00 | 478,800 | 484,050 | 468,300 | 478,800 | 102,776 | 0 | 0 | 000660.KS |
2000-08-30T00:00:00 | 472,500 | 474,600 | 465,150 | 465,150 | 424,590 | 0 | 0 | 000660.KS |
2000-08-31T00:00:00 | 452,550 | 456,750 | 412,650 | 426,300 | 403,371 | 0 | 0 | 000660.KS |
2000-09-01T00:00:00 | 429,450 | 433,650 | 416,850 | 424,200 | 200,999 | 0 | 0 | 000660.KS |
2000-09-04T00:00:00 | 424,200 | 424,200 | 391,650 | 394,800 | 219,266 | 0 | 0 | 000660.KS |
2000-09-05T00:00:00 | 387,450 | 397,950 | 376,950 | 386,400 | 512,123 | 0 | 0 | 000660.KS |
2000-09-06T00:00:00 | 394,800 | 399,000 | 379,050 | 379,050 | 579,108 | 0 | 0 | 000660.KS |
2000-09-07T00:00:00 | 361,200 | 365,400 | 349,650 | 349,650 | 542,094 | 0 | 0 | 000660.KS |
2000-09-08T00:00:00 | 361,200 | 362,250 | 350,700 | 358,050 | 382,299 | 0 | 0 | 000660.KS |
2000-09-11T00:00:00 | 358,050 | 358,050 | 358,050 | 358,050 | 0 | 0 | 0 | 000660.KS |
2000-09-12T00:00:00 | 358,050 | 358,050 | 358,050 | 358,050 | 0 | 0 | 0 | 000660.KS |
2000-09-13T00:00:00 | 358,050 | 358,050 | 358,050 | 358,050 | 0 | 0 | 0 | 000660.KS |
2000-09-14T00:00:00 | 337,050 | 396,900 | 334,950 | 396,900 | 394,209 | 0 | 0 | 000660.KS |
2000-09-15T00:00:00 | 365,400 | 369,600 | 344,400 | 347,550 | 393,018 | 0 | 0 | 000660.KS |
2000-09-18T00:00:00 | 317,100 | 323,400 | 296,100 | 298,200 | 472,242 | 0 | 0 | 000660.KS |
2000-09-19T00:00:00 | 298,200 | 329,700 | 287,700 | 312,900 | 535,094 | 0 | 0 | 000660.KS |
2000-09-20T00:00:00 | 354,900 | 359,100 | 336,000 | 359,100 | 577,042 | 0 | 0 | 000660.KS |
2000-09-21T00:00:00 | 349,650 | 363,300 | 329,700 | 333,900 | 409,671 | 0 | 0 | 000660.KS |
2000-09-22T00:00:00 | 312,900 | 319,200 | 301,350 | 301,350 | 371,309 | 0 | 0 | 000660.KS |
2000-09-25T00:00:00 | 307,650 | 321,300 | 307,650 | 320,250 | 233,037 | 0 | 0 | 000660.KS |
2000-09-26T00:00:00 | 307,650 | 324,450 | 305,550 | 320,250 | 199,809 | 0 | 0 | 000660.KS |
2000-09-27T00:00:00 | 321,300 | 329,700 | 318,150 | 326,550 | 207,556 | 0 | 0 | 000660.KS |
2000-09-28T00:00:00 | 336,000 | 343,350 | 332,850 | 336,000 | 299,875 | 0 | 0 | 000660.KS |
2000-09-29T00:00:00 | 340,200 | 342,300 | 328,650 | 334,950 | 184,437 | 0 | 0 | 000660.KS |
2000-10-02T00:00:00 | 315,000 | 325,500 | 313,950 | 323,400 | 121,895 | 0 | 0 | 000660.KS |
2000-10-03T00:00:00 | 323,400 | 323,400 | 323,400 | 323,400 | 0 | 0 | 0 | 000660.KS |
2000-10-04T00:00:00 | 315,000 | 338,100 | 310,800 | 331,800 | 297,999 | 0 | 0 | 000660.KS |
2000-10-05T00:00:00 | 337,050 | 342,300 | 329,700 | 329,700 | 266,737 | 0 | 0 | 000660.KS |
2000-10-06T00:00:00 | 321,300 | 324,450 | 317,100 | 323,400 | 156,599 | 0 | 0 | 000660.KS |
2000-10-09T00:00:00 | 317,100 | 321,300 | 309,750 | 310,800 | 148,866 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.