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 |
|---|---|---|---|---|---|---|---|---|
2001-02-27T00:00:00 | 83,895 | 85,890 | 80,220 | 80,430 | 1,187,060 | 0 | 0 | 000660.KS |
2001-02-28T00:00:00 | 78,750 | 80,745 | 77,175 | 78,750 | 1,099,736 | 0 | 0 | 000660.KS |
2001-03-01T00:00:00 | 78,750 | 78,750 | 78,750 | 78,750 | 0 | 0 | 0 | 000660.KS |
2001-03-02T00:00:00 | 79,380 | 80,010 | 70,350 | 70,875 | 1,695,450 | 0 | 0 | 000660.KS |
2001-03-05T00:00:00 | 65,205 | 73,920 | 65,205 | 72,660 | 2,064,359 | 0 | 0 | 000660.KS |
2001-03-06T00:00:00 | 75,390 | 77,070 | 72,240 | 73,920 | 1,824,036 | 0 | 0 | 000660.KS |
2001-03-07T00:00:00 | 76,650 | 78,750 | 72,030 | 72,660 | 1,983,959 | 0 | 0 | 000660.KS |
2001-03-08T00:00:00 | 72,765 | 75,180 | 69,930 | 72,765 | 1,408,550 | 0 | 0 | 000660.KS |
2001-03-09T00:00:00 | 71,715 | 72,135 | 69,825 | 70,035 | 927,318 | 0 | 0 | 000660.KS |
2001-03-12T00:00:00 | 70,455 | 79,800 | 70,350 | 71,610 | 3,288,268 | 0 | 0 | 000660.KS |
2001-03-13T00:00:00 | 70,560 | 73,080 | 61,215 | 63,000 | 3,030,792 | 0 | 0 | 000660.KS |
2001-03-14T00:00:00 | 63,000 | 63,000 | 63,000 | 63,000 | 0 | 0 | 0 | 000660.KS |
2001-03-15T00:00:00 | 61,530 | 66,465 | 61,530 | 66,465 | 1,632,936 | 0 | 0 | 000660.KS |
2001-03-16T00:00:00 | 66,360 | 68,145 | 65,205 | 65,940 | 1,621,650 | 0 | 0 | 000660.KS |
2001-03-19T00:00:00 | 65,100 | 67,410 | 64,680 | 65,310 | 1,302,208 | 0 | 0 | 000660.KS |
2001-03-20T00:00:00 | 67,200 | 67,410 | 64,575 | 64,785 | 1,434,593 | 0 | 0 | 000660.KS |
2001-03-21T00:00:00 | 63,000 | 63,525 | 62,475 | 62,790 | 1,156,522 | 0 | 0 | 000660.KS |
2001-03-22T00:00:00 | 62,790 | 66,780 | 61,425 | 63,000 | 2,771,254 | 0 | 0 | 000660.KS |
2001-03-23T00:00:00 | 65,100 | 65,730 | 63,420 | 63,735 | 2,120,393 | 0 | 0 | 000660.KS |
2001-03-26T00:00:00 | 65,940 | 73,290 | 64,995 | 73,290 | 4,349,228 | 0 | 0 | 000660.KS |
2001-03-27T00:00:00 | 73,710 | 76,440 | 66,150 | 66,150 | 5,440,985 | 0 | 0 | 000660.KS |
2001-03-28T00:00:00 | 69,510 | 71,085 | 62,580 | 63,840 | 3,114,296 | 0 | 0 | 000660.KS |
2001-03-29T00:00:00 | 65,730 | 70,140 | 64,260 | 68,460 | 3,990,900 | 0 | 0 | 000660.KS |
2001-03-30T00:00:00 | 67,305 | 69,930 | 64,260 | 66,255 | 3,796,720 | 0 | 0 | 000660.KS |
2001-04-02T00:00:00 | 66,360 | 66,675 | 64,050 | 64,890 | 1,461,808 | 0 | 0 | 000660.KS |
2001-04-03T00:00:00 | 62,370 | 63,210 | 61,530 | 61,530 | 1,571,255 | 0 | 0 | 000660.KS |
2001-04-04T00:00:00 | 59,535 | 60,375 | 57,960 | 57,960 | 1,690,631 | 0 | 0 | 000660.KS |
2001-04-05T00:00:00 | 57,960 | 57,960 | 57,960 | 57,960 | 0 | 0 | 0 | 000660.KS |
2001-04-06T00:00:00 | 63,000 | 63,630 | 61,320 | 62,160 | 2,815,578 | 0 | 0 | 000660.KS |
2001-04-09T00:00:00 | 60,900 | 61,110 | 58,590 | 58,800 | 1,500,098 | 0 | 0 | 000660.KS |
2001-04-10T00:00:00 | 59,115 | 59,325 | 55,020 | 55,230 | 1,393,008 | 0 | 0 | 000660.KS |
2001-04-11T00:00:00 | 57,750 | 58,275 | 53,340 | 53,970 | 2,539,045 | 0 | 0 | 000660.KS |
2001-04-12T00:00:00 | 56,595 | 56,700 | 53,865 | 55,020 | 2,590,430 | 0 | 0 | 000660.KS |
2001-04-13T00:00:00 | 55,545 | 55,860 | 53,235 | 53,865 | 1,588,912 | 0 | 0 | 000660.KS |
2001-04-16T00:00:00 | 53,340 | 54,390 | 52,500 | 52,605 | 1,315,403 | 0 | 0 | 000660.KS |
2001-04-17T00:00:00 | 51,555 | 52,710 | 50,820 | 51,030 | 2,224,659 | 0 | 0 | 000660.KS |
2001-04-18T00:00:00 | 54,600 | 58,590 | 53,445 | 58,590 | 4,933,942 | 0 | 0 | 000660.KS |
2001-04-19T00:00:00 | 65,100 | 67,305 | 63,000 | 67,305 | 2,806,801 | 0 | 0 | 000660.KS |
2001-04-20T00:00:00 | 69,405 | 76,335 | 68,880 | 68,985 | 6,333,255 | 0 | 0 | 000660.KS |
2001-04-23T00:00:00 | 71,400 | 75,390 | 70,980 | 71,505 | 4,123,843 | 0 | 0 | 000660.KS |
2001-04-24T00:00:00 | 67,305 | 68,145 | 64,260 | 64,680 | 3,182,487 | 0 | 0 | 000660.KS |
2001-04-25T00:00:00 | 63,525 | 72,450 | 62,160 | 67,830 | 5,347,194 | 0 | 0 | 000660.KS |
2001-04-26T00:00:00 | 63,525 | 72,450 | 62,160 | 67,830 | 5,347,194 | 0 | 0 | 000660.KS |
2001-04-27T00:00:00 | 64,470 | 66,780 | 63,735 | 64,575 | 2,311,121 | 0 | 0 | 000660.KS |
2001-04-30T00:00:00 | 67,200 | 72,765 | 66,570 | 71,085 | 5,879,679 | 0 | 0 | 000660.KS |
2001-05-01T00:00:00 | 71,085 | 71,085 | 71,085 | 71,085 | 0 | 0 | 0 | 000660.KS |
2001-05-02T00:00:00 | 72,030 | 75,705 | 70,875 | 71,085 | 4,529,671 | 0 | 0 | 000660.KS |
2001-05-03T00:00:00 | 72,030 | 73,605 | 70,665 | 72,030 | 3,510,315 | 0 | 0 | 000660.KS |
2001-05-04T00:00:00 | 71,085 | 73,815 | 70,035 | 72,765 | 3,167,139 | 0 | 0 | 000660.KS |
2001-05-07T00:00:00 | 75,600 | 78,960 | 73,185 | 76,755 | 3,904,029 | 0 | 0 | 000660.KS |
2001-05-08T00:00:00 | 81,900 | 88,200 | 80,850 | 88,200 | 3,683,972 | 0 | 0 | 000660.KS |
2001-05-09T00:00:00 | 90,300 | 94,080 | 82,530 | 82,530 | 5,944,008 | 0 | 0 | 000660.KS |
2001-05-10T00:00:00 | 86,100 | 87,150 | 81,585 | 86,100 | 3,310,325 | 0 | 0 | 000660.KS |
2001-05-11T00:00:00 | 86,100 | 87,255 | 84,315 | 84,735 | 2,284,240 | 0 | 0 | 000660.KS |
2001-05-14T00:00:00 | 97,440 | 97,440 | 93,240 | 97,440 | 4,777,728 | 0 | 0 | 000660.KS |
2001-05-15T00:00:00 | 95,760 | 97,230 | 90,090 | 91,980 | 3,365,987 | 0 | 0 | 000660.KS |
2001-05-16T00:00:00 | 90,510 | 97,230 | 85,050 | 85,365 | 4,405,538 | 0 | 0 | 000660.KS |
2001-05-17T00:00:00 | 90,615 | 91,140 | 85,470 | 86,730 | 3,340,139 | 0 | 0 | 000660.KS |
2001-05-18T00:00:00 | 84,000 | 86,415 | 82,950 | 84,840 | 2,412,378 | 0 | 0 | 000660.KS |
2001-05-21T00:00:00 | 85,260 | 90,720 | 85,260 | 87,045 | 4,438,100 | 0 | 0 | 000660.KS |
2001-05-22T00:00:00 | 89,250 | 90,720 | 85,575 | 86,520 | 2,639,197 | 0 | 0 | 000660.KS |
2001-05-23T00:00:00 | 85,050 | 87,150 | 84,000 | 84,840 | 1,921,579 | 0 | 0 | 000660.KS |
2001-05-24T00:00:00 | 83,265 | 84,000 | 82,425 | 83,895 | 1,918,274 | 0 | 0 | 000660.KS |
2001-05-25T00:00:00 | 84,525 | 95,130 | 84,420 | 92,820 | 4,792,409 | 0 | 0 | 000660.KS |
2001-05-28T00:00:00 | 91,560 | 94,500 | 89,565 | 90,510 | 3,223,863 | 0 | 0 | 000660.KS |
2001-05-29T00:00:00 | 94,395 | 102,060 | 93,030 | 95,970 | 6,408,584 | 0 | 0 | 000660.KS |
2001-05-30T00:00:00 | 97,020 | 98,490 | 92,610 | 94,920 | 4,566,904 | 0 | 0 | 000660.KS |
2001-05-31T00:00:00 | 90,825 | 92,400 | 88,725 | 91,140 | 2,153,950 | 0 | 0 | 000660.KS |
2001-06-01T00:00:00 | 91,980 | 92,925 | 89,775 | 90,090 | 1,587,717 | 0 | 0 | 000660.KS |
2001-06-04T00:00:00 | 90,510 | 92,610 | 90,090 | 90,930 | 1,738,936 | 0 | 0 | 000660.KS |
2001-06-05T00:00:00 | 91,350 | 91,770 | 87,360 | 87,360 | 1,518,112 | 0 | 0 | 000660.KS |
2001-06-06T00:00:00 | 87,360 | 87,360 | 87,360 | 87,360 | 0 | 0 | 0 | 000660.KS |
2001-06-07T00:00:00 | 88,410 | 91,560 | 88,410 | 91,245 | 2,581,916 | 0 | 0 | 000660.KS |
2001-06-08T00:00:00 | 96,705 | 100,380 | 94,185 | 97,440 | 3,935,105 | 0 | 0 | 000660.KS |
2001-06-11T00:00:00 | 95,445 | 98,910 | 94,290 | 95,445 | 2,473,326 | 0 | 0 | 000660.KS |
2001-06-12T00:00:00 | 94,710 | 98,385 | 94,710 | 96,810 | 2,608,392 | 0 | 0 | 000660.KS |
2001-06-13T00:00:00 | 97,860 | 98,175 | 88,725 | 90,825 | 4,371,452 | 0 | 0 | 000660.KS |
2001-06-14T00:00:00 | 87,990 | 88,095 | 85,470 | 86,730 | 3,321,072 | 0 | 0 | 000660.KS |
2001-06-15T00:00:00 | 85,050 | 87,780 | 83,160 | 86,100 | 3,195,034 | 0 | 0 | 000660.KS |
2001-06-18T00:00:00 | 83,580 | 85,680 | 76,650 | 78,015 | 5,004,433 | 0 | 0 | 000660.KS |
2001-06-19T00:00:00 | 76,650 | 78,435 | 75,180 | 76,020 | 3,083,887 | 0 | 0 | 000660.KS |
2001-06-20T00:00:00 | 74,865 | 75,810 | 67,515 | 68,565 | 4,231,805 | 0 | 0 | 000660.KS |
2001-06-21T00:00:00 | 68,565 | 70,455 | 67,935 | 69,405 | 3,811,015 | 0 | 0 | 000660.KS |
2001-06-22T00:00:00 | 68,250 | 68,775 | 66,360 | 67,200 | 1,554,841 | 0 | 0 | 000660.KS |
2001-06-25T00:00:00 | 67,200 | 69,300 | 66,360 | 66,360 | 2,070,359 | 0 | 0 | 000660.KS |
2001-06-26T00:00:00 | 66,255 | 66,780 | 59,955 | 62,685 | 3,106,630 | 0 | 0 | 000660.KS |
2001-06-27T00:00:00 | 60,165 | 60,690 | 57,645 | 57,960 | 4,297,133 | 0 | 0 | 000660.KS |
2001-06-28T00:00:00 | 58,905 | 59,640 | 57,225 | 57,750 | 1,715,512 | 0 | 0 | 000660.KS |
2001-06-29T00:00:00 | 59,850 | 60,270 | 58,170 | 58,695 | 1,420,955 | 0 | 0 | 000660.KS |
2001-07-02T00:00:00 | 58,800 | 59,220 | 57,330 | 57,960 | 1,035,146 | 0 | 0 | 000660.KS |
2001-07-03T00:00:00 | 57,960 | 58,485 | 55,125 | 55,755 | 1,243,303 | 0 | 0 | 000660.KS |
2001-07-04T00:00:00 | 55,020 | 55,545 | 53,760 | 55,020 | 1,579,679 | 0 | 0 | 000660.KS |
2001-07-05T00:00:00 | 54,390 | 54,600 | 52,080 | 52,080 | 1,620,574 | 0 | 0 | 000660.KS |
2001-07-06T00:00:00 | 49,875 | 50,295 | 47,565 | 48,615 | 1,706,726 | 0 | 0 | 000660.KS |
2001-07-09T00:00:00 | 44,100 | 45,780 | 41,790 | 43,155 | 2,537,021 | 0 | 0 | 000660.KS |
2001-07-10T00:00:00 | 43,470 | 45,360 | 42,105 | 44,520 | 3,057,744 | 0 | 0 | 000660.KS |
2001-07-11T00:00:00 | 42,105 | 44,310 | 42,000 | 42,630 | 1,947,140 | 0 | 0 | 000660.KS |
2001-07-12T00:00:00 | 44,415 | 44,730 | 43,365 | 44,205 | 2,140,088 | 0 | 0 | 000660.KS |
2001-07-13T00:00:00 | 44,940 | 45,150 | 39,585 | 39,690 | 2,892,373 | 0 | 0 | 000660.KS |
2001-07-16T00:00:00 | 38,955 | 39,060 | 35,175 | 35,385 | 3,264,734 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.