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 |
|---|---|---|---|---|---|---|---|---|
2000-10-10T00:00:00 | 304,500 | 317,100 | 294,000 | 302,400 | 366,942 | 0 | 0 | 000660.KS |
2000-10-11T00:00:00 | 287,700 | 289,800 | 262,500 | 274,050 | 588,947 | 0 | 0 | 000660.KS |
2000-10-12T00:00:00 | 269,850 | 277,200 | 258,300 | 259,350 | 447,490 | 0 | 0 | 000660.KS |
2000-10-13T00:00:00 | 241,500 | 243,600 | 222,600 | 236,250 | 556,161 | 0 | 0 | 000660.KS |
2000-10-16T00:00:00 | 236,250 | 236,250 | 236,250 | 236,250 | 0 | 0 | 0 | 000660.KS |
2000-10-17T00:00:00 | 220,500 | 227,850 | 201,600 | 201,600 | 873,722 | 0 | 0 | 000660.KS |
2000-10-18T00:00:00 | 186,900 | 202,650 | 171,780 | 191,100 | 1,740,536 | 0 | 0 | 000660.KS |
2000-10-19T00:00:00 | 182,910 | 196,350 | 173,460 | 175,140 | 1,463,293 | 0 | 0 | 000660.KS |
2000-10-20T00:00:00 | 189,210 | 199,080 | 187,110 | 190,050 | 1,893,512 | 0 | 0 | 000660.KS |
2000-10-23T00:00:00 | 190,050 | 191,100 | 161,910 | 161,910 | 725,375 | 0 | 0 | 000660.KS |
2000-10-24T00:00:00 | 166,110 | 186,060 | 165,690 | 186,060 | 991,422 | 0 | 0 | 000660.KS |
2000-10-25T00:00:00 | 182,280 | 196,350 | 174,720 | 188,370 | 1,076,113 | 0 | 0 | 000660.KS |
2000-10-26T00:00:00 | 177,660 | 184,590 | 176,610 | 179,340 | 365,409 | 0 | 0 | 000660.KS |
2000-10-27T00:00:00 | 179,340 | 179,340 | 179,340 | 179,340 | 0 | 0 | 0 | 000660.KS |
2000-10-30T00:00:00 | 166,740 | 169,470 | 154,350 | 154,770 | 462,932 | 0 | 0 | 000660.KS |
2000-10-31T00:00:00 | 139,860 | 148,890 | 131,670 | 146,790 | 903,818 | 0 | 0 | 000660.KS |
2000-11-01T00:00:00 | 150,150 | 155,400 | 147,000 | 151,620 | 902,503 | 0 | 0 | 000660.KS |
2000-11-02T00:00:00 | 152,250 | 169,890 | 149,310 | 164,430 | 1,292,555 | 0 | 0 | 000660.KS |
2000-11-03T00:00:00 | 171,780 | 179,550 | 168,210 | 170,100 | 1,141,794 | 0 | 0 | 000660.KS |
2000-11-06T00:00:00 | 165,900 | 189,000 | 160,860 | 170,730 | 1,469,236 | 0 | 0 | 000660.KS |
2000-11-07T00:00:00 | 170,100 | 174,930 | 161,700 | 162,540 | 602,094 | 0 | 0 | 000660.KS |
2000-11-08T00:00:00 | 157,290 | 162,540 | 154,140 | 154,350 | 436,756 | 0 | 0 | 000660.KS |
2000-11-09T00:00:00 | 147,210 | 152,880 | 146,370 | 150,780 | 536,470 | 0 | 0 | 000660.KS |
2000-11-10T00:00:00 | 150,990 | 153,510 | 145,950 | 146,580 | 422,980 | 0 | 0 | 000660.KS |
2000-11-13T00:00:00 | 146,370 | 150,780 | 138,600 | 139,650 | 694,485 | 0 | 0 | 000660.KS |
2000-11-14T00:00:00 | 147,210 | 155,400 | 144,480 | 155,400 | 798,175 | 0 | 0 | 000660.KS |
2000-11-15T00:00:00 | 168,000 | 168,000 | 151,410 | 155,190 | 708,999 | 0 | 0 | 000660.KS |
2000-11-16T00:00:00 | 157,500 | 163,590 | 154,350 | 161,700 | 522,970 | 0 | 0 | 000660.KS |
2000-11-17T00:00:00 | 155,400 | 158,970 | 151,410 | 152,460 | 317,447 | 0 | 0 | 000660.KS |
2000-11-20T00:00:00 | 147,000 | 154,350 | 147,000 | 149,100 | 260,171 | 0 | 0 | 000660.KS |
2000-11-21T00:00:00 | 147,000 | 148,890 | 139,650 | 145,950 | 289,961 | 0 | 0 | 000660.KS |
2000-11-22T00:00:00 | 140,070 | 152,670 | 140,070 | 147,000 | 602,556 | 0 | 0 | 000660.KS |
2000-11-23T00:00:00 | 152,040 | 154,140 | 144,480 | 145,530 | 570,470 | 0 | 0 | 000660.KS |
2000-11-24T00:00:00 | 151,410 | 153,300 | 147,000 | 152,250 | 518,551 | 0 | 0 | 000660.KS |
2000-11-27T00:00:00 | 157,500 | 174,930 | 156,870 | 174,930 | 1,137,679 | 0 | 0 | 000660.KS |
2000-11-28T00:00:00 | 165,900 | 169,050 | 157,500 | 159,600 | 981,208 | 0 | 0 | 000660.KS |
2000-11-29T00:00:00 | 149,100 | 150,780 | 146,160 | 147,840 | 418,223 | 0 | 0 | 000660.KS |
2000-11-30T00:00:00 | 149,310 | 150,150 | 137,970 | 143,640 | 602,304 | 0 | 0 | 000660.KS |
2000-12-01T00:00:00 | 132,300 | 144,060 | 132,300 | 142,800 | 447,128 | 0 | 0 | 000660.KS |
2000-12-04T00:00:00 | 139,020 | 144,900 | 136,710 | 136,710 | 294,533 | 0 | 0 | 000660.KS |
2000-12-05T00:00:00 | 140,700 | 143,430 | 138,180 | 143,010 | 379,661 | 0 | 0 | 000660.KS |
2000-12-06T00:00:00 | 151,200 | 152,670 | 136,500 | 138,180 | 677,846 | 0 | 0 | 000660.KS |
2000-12-07T00:00:00 | 136,500 | 139,230 | 133,770 | 138,180 | 320,352 | 0 | 0 | 000660.KS |
2000-12-08T00:00:00 | 137,130 | 140,280 | 135,870 | 139,650 | 271,418 | 0 | 0 | 000660.KS |
2000-12-11T00:00:00 | 145,110 | 147,000 | 141,120 | 143,010 | 442,147 | 0 | 0 | 000660.KS |
2000-12-12T00:00:00 | 143,010 | 149,730 | 141,960 | 143,010 | 751,842 | 0 | 0 | 000660.KS |
2000-12-13T00:00:00 | 143,010 | 148,050 | 138,600 | 147,000 | 577,742 | 0 | 0 | 000660.KS |
2000-12-14T00:00:00 | 142,800 | 143,640 | 141,120 | 141,750 | 401,237 | 0 | 0 | 000660.KS |
2000-12-15T00:00:00 | 139,020 | 141,750 | 137,760 | 137,970 | 284,047 | 0 | 0 | 000660.KS |
2000-12-18T00:00:00 | 135,030 | 137,340 | 132,510 | 132,930 | 275,623 | 0 | 0 | 000660.KS |
2000-12-19T00:00:00 | 132,300 | 132,720 | 113,190 | 113,190 | 807,137 | 0 | 0 | 000660.KS |
2000-12-20T00:00:00 | 105,210 | 107,100 | 96,390 | 96,390 | 1,249,574 | 0 | 0 | 000660.KS |
2000-12-21T00:00:00 | 88,830 | 92,085 | 82,635 | 83,160 | 1,708,307 | 0 | 0 | 000660.KS |
2000-12-22T00:00:00 | 85,050 | 86,940 | 74,550 | 74,760 | 1,571,141 | 0 | 0 | 000660.KS |
2000-12-25T00:00:00 | 74,760 | 74,760 | 74,760 | 74,760 | 0 | 0 | 0 | 000660.KS |
2000-12-26T00:00:00 | 76,125 | 85,680 | 74,130 | 84,525 | 1,493,417 | 0 | 0 | 000660.KS |
2000-12-27T00:00:00 | 84,525 | 84,525 | 84,525 | 84,525 | 0 | 0 | 0 | 000660.KS |
2000-12-28T00:00:00 | 84,525 | 84,525 | 84,525 | 84,525 | 0 | 0 | 0 | 000660.KS |
2000-12-29T00:00:00 | 84,525 | 84,525 | 84,525 | 84,525 | 0 | 0 | 0 | 000660.KS |
2001-01-01T00:00:00 | 84,525 | 84,525 | 84,525 | 84,525 | 0 | 0 | 0 | 000660.KS |
2001-01-02T00:00:00 | 81,900 | 96,180 | 81,900 | 95,340 | 942,408 | 10,500.011 | 0 | 000660.KS |
2001-01-03T00:00:00 | 92,190 | 99,750 | 90,720 | 95,760 | 1,384,331 | 0 | 0 | 000660.KS |
2001-01-04T00:00:00 | 110,040 | 110,040 | 106,470 | 110,040 | 1,122,960 | 0 | 0 | 000660.KS |
2001-01-05T00:00:00 | 112,350 | 126,420 | 110,040 | 126,420 | 1,427,289 | 0 | 0 | 000660.KS |
2001-01-08T00:00:00 | 126,000 | 142,380 | 122,640 | 128,940 | 1,292,793 | 0 | 0 | 000660.KS |
2001-01-09T00:00:00 | 126,000 | 128,100 | 118,650 | 124,320 | 1,076,822 | 0 | 0 | 000660.KS |
2001-01-10T00:00:00 | 115,500 | 125,580 | 105,840 | 105,840 | 1,903,083 | 0 | 0 | 000660.KS |
2001-01-11T00:00:00 | 102,900 | 114,660 | 102,900 | 110,880 | 2,167,159 | 0 | 0 | 000660.KS |
2001-01-12T00:00:00 | 119,490 | 120,960 | 111,720 | 111,720 | 1,340,641 | 0 | 0 | 000660.KS |
2001-01-15T00:00:00 | 115,500 | 126,000 | 113,400 | 126,000 | 1,599,936 | 0 | 0 | 000660.KS |
2001-01-16T00:00:00 | 130,200 | 142,590 | 124,320 | 140,700 | 2,214,107 | 0 | 0 | 000660.KS |
2001-01-17T00:00:00 | 140,700 | 150,150 | 126,210 | 131,250 | 2,692,716 | 0 | 0 | 000660.KS |
2001-01-18T00:00:00 | 134,190 | 139,650 | 133,350 | 135,450 | 1,153,898 | 0 | 0 | 000660.KS |
2001-01-19T00:00:00 | 147,210 | 148,890 | 139,650 | 142,380 | 998,408 | 0 | 0 | 000660.KS |
2001-01-22T00:00:00 | 141,750 | 146,370 | 140,700 | 144,270 | 807,680 | 0 | 0 | 000660.KS |
2001-01-23T00:00:00 | 144,270 | 144,270 | 144,270 | 144,270 | 0 | 0 | 0 | 000660.KS |
2001-01-24T00:00:00 | 144,270 | 144,270 | 144,270 | 144,270 | 0 | 0 | 0 | 000660.KS |
2001-01-25T00:00:00 | 144,270 | 144,270 | 144,270 | 144,270 | 0 | 0 | 0 | 000660.KS |
2001-01-26T00:00:00 | 139,860 | 140,700 | 122,850 | 124,110 | 1,008,175 | 0 | 0 | 000660.KS |
2001-01-29T00:00:00 | 124,320 | 127,890 | 118,230 | 120,540 | 846,103 | 0 | 0 | 000660.KS |
2001-01-30T00:00:00 | 123,900 | 129,990 | 120,750 | 122,850 | 948,022 | 0 | 0 | 000660.KS |
2001-01-31T00:00:00 | 119,700 | 122,850 | 109,830 | 122,850 | 1,290,589 | 0 | 0 | 000660.KS |
2001-02-01T00:00:00 | 115,500 | 120,120 | 113,820 | 116,130 | 555,013 | 0 | 0 | 000660.KS |
2001-02-02T00:00:00 | 117,600 | 119,490 | 112,350 | 113,400 | 496,799 | 0 | 0 | 000660.KS |
2001-02-05T00:00:00 | 105,630 | 107,730 | 101,010 | 103,530 | 580,070 | 0 | 0 | 000660.KS |
2001-02-06T00:00:00 | 101,115 | 104,160 | 99,960 | 102,270 | 638,099 | 0 | 0 | 000660.KS |
2001-02-07T00:00:00 | 103,110 | 104,055 | 100,800 | 100,905 | 547,585 | 0 | 0 | 000660.KS |
2001-02-08T00:00:00 | 100,800 | 112,350 | 96,915 | 105,840 | 1,542,603 | 0 | 0 | 000660.KS |
2001-02-09T00:00:00 | 103,005 | 105,840 | 101,535 | 101,850 | 631,589 | 0 | 0 | 000660.KS |
2001-02-12T00:00:00 | 100,800 | 103,740 | 99,225 | 101,430 | 705,132 | 0 | 0 | 000660.KS |
2001-02-13T00:00:00 | 104,160 | 105,840 | 99,225 | 99,855 | 942,622 | 0 | 0 | 000660.KS |
2001-02-14T00:00:00 | 98,700 | 99,225 | 96,915 | 97,860 | 951,003 | 0 | 0 | 000660.KS |
2001-02-15T00:00:00 | 102,900 | 103,950 | 97,650 | 97,755 | 1,745,117 | 0 | 0 | 000660.KS |
2001-02-16T00:00:00 | 97,650 | 99,225 | 93,555 | 93,660 | 1,234,803 | 0 | 0 | 000660.KS |
2001-02-19T00:00:00 | 91,350 | 91,455 | 85,575 | 88,200 | 1,545,531 | 0 | 0 | 000660.KS |
2001-02-20T00:00:00 | 88,200 | 93,660 | 87,150 | 90,090 | 1,743,345 | 0 | 0 | 000660.KS |
2001-02-21T00:00:00 | 86,310 | 88,620 | 85,155 | 85,680 | 1,080,351 | 0 | 0 | 000660.KS |
2001-02-22T00:00:00 | 84,000 | 84,420 | 80,325 | 81,270 | 1,003,513 | 0 | 0 | 000660.KS |
2001-02-23T00:00:00 | 80,115 | 85,365 | 80,115 | 84,000 | 1,495,846 | 0 | 0 | 000660.KS |
2001-02-26T00:00:00 | 84,420 | 85,050 | 82,320 | 82,740 | 785,861 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.