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 |
|---|---|---|---|---|---|---|---|---|
2001-07-17T00:00:00 | 35,385 | 35,385 | 35,385 | 35,385 | 0 | 0 | 0 | 000660.KS |
2001-07-18T00:00:00 | 35,700 | 38,955 | 34,965 | 35,490 | 5,225,051 | 0 | 0 | 000660.KS |
2001-07-19T00:00:00 | 33,915 | 34,335 | 31,185 | 31,815 | 4,482,762 | 0 | 0 | 000660.KS |
2001-07-20T00:00:00 | 31,710 | 32,130 | 29,400 | 29,400 | 3,609,915 | 0 | 0 | 000660.KS |
2001-07-23T00:00:00 | 28,665 | 29,925 | 24,990 | 25,095 | 4,085,524 | 0 | 0 | 000660.KS |
2001-07-24T00:00:00 | 23,835 | 28,770 | 21,840 | 27,720 | 12,843,787 | 0 | 0 | 000660.KS |
2001-07-25T00:00:00 | 26,355 | 28,140 | 24,150 | 24,150 | 8,934,538 | 0 | 0 | 000660.KS |
2001-07-26T00:00:00 | 24,780 | 26,040 | 24,360 | 25,410 | 7,263,345 | 0 | 0 | 000660.KS |
2001-07-27T00:00:00 | 26,880 | 29,190 | 26,565 | 28,665 | 9,265,605 | 0 | 0 | 000660.KS |
2001-07-30T00:00:00 | 29,400 | 30,135 | 27,615 | 28,035 | 6,392,298 | 0 | 0 | 000660.KS |
2001-07-31T00:00:00 | 28,665 | 29,295 | 27,720 | 28,875 | 3,035,777 | 0 | 0 | 000660.KS |
2001-08-01T00:00:00 | 29,715 | 33,180 | 29,505 | 33,180 | 9,993,280 | 0 | 0 | 000660.KS |
2001-08-02T00:00:00 | 35,175 | 36,120 | 33,285 | 33,915 | 8,486,043 | 0 | 0 | 000660.KS |
2001-08-03T00:00:00 | 34,335 | 34,860 | 33,705 | 34,125 | 3,768,334 | 0 | 0 | 000660.KS |
2001-08-06T00:00:00 | 33,075 | 38,325 | 32,760 | 37,590 | 8,733,605 | 0 | 0 | 000660.KS |
2001-08-07T00:00:00 | 35,700 | 37,275 | 34,125 | 35,385 | 7,203,445 | 0 | 0 | 000660.KS |
2001-08-08T00:00:00 | 35,700 | 35,805 | 33,390 | 33,915 | 4,644,728 | 0 | 0 | 000660.KS |
2001-08-09T00:00:00 | 31,920 | 33,075 | 31,605 | 32,130 | 3,889,681 | 0 | 0 | 000660.KS |
2001-08-10T00:00:00 | 32,760 | 33,705 | 31,920 | 32,445 | 3,707,367 | 0 | 0 | 000660.KS |
2001-08-13T00:00:00 | 32,445 | 32,865 | 30,555 | 31,605 | 3,735,591 | 0 | 0 | 000660.KS |
2001-08-14T00:00:00 | 33,600 | 36,120 | 32,760 | 35,070 | 7,513,282 | 0 | 0 | 000660.KS |
2001-08-15T00:00:00 | 35,070 | 35,070 | 35,070 | 35,070 | 0 | 0 | 0 | 000660.KS |
2001-08-16T00:00:00 | 33,705 | 36,225 | 33,285 | 35,070 | 6,914,097 | 0 | 0 | 000660.KS |
2001-08-17T00:00:00 | 35,910 | 36,435 | 34,020 | 34,230 | 5,262,289 | 0 | 0 | 000660.KS |
2001-08-20T00:00:00 | 31,815 | 33,390 | 31,815 | 32,025 | 3,911,381 | 0 | 0 | 000660.KS |
2001-08-21T00:00:00 | 33,180 | 33,810 | 31,815 | 32,865 | 3,723,424 | 0 | 0 | 000660.KS |
2001-08-22T00:00:00 | 32,130 | 34,755 | 31,920 | 34,230 | 6,385,374 | 0 | 0 | 000660.KS |
2001-08-23T00:00:00 | 35,280 | 35,280 | 29,190 | 29,400 | 7,941,215 | 0 | 0 | 000660.KS |
2001-08-24T00:00:00 | 27,930 | 28,665 | 25,620 | 26,355 | 8,058,982 | 0 | 0 | 000660.KS |
2001-08-27T00:00:00 | 25,305 | 25,830 | 22,470 | 22,470 | 9,489,566 | 0 | 0 | 000660.KS |
2001-08-28T00:00:00 | 21,945 | 23,835 | 20,895 | 22,995 | 11,595,126 | 0 | 0 | 000660.KS |
2001-08-29T00:00:00 | 21,525 | 22,050 | 19,635 | 19,635 | 10,327,199 | 0 | 0 | 000660.KS |
2001-08-30T00:00:00 | 17,115 | 19,320 | 16,695 | 18,480 | 20,195,536 | 0 | 0 | 000660.KS |
2001-08-31T00:00:00 | 17,115 | 20,055 | 16,380 | 17,430 | 20,086,989 | 0 | 0 | 000660.KS |
2001-09-03T00:00:00 | 18,270 | 18,585 | 16,695 | 16,800 | 10,004,056 | 0 | 0 | 000660.KS |
2001-09-04T00:00:00 | 17,535 | 19,320 | 17,115 | 19,320 | 11,503,507 | 0 | 0 | 000660.KS |
2001-09-05T00:00:00 | 19,110 | 21,630 | 18,585 | 20,580 | 23,029,753 | 0 | 0 | 000660.KS |
2001-09-06T00:00:00 | 22,260 | 23,625 | 21,840 | 23,625 | 13,362,396 | 0 | 0 | 000660.KS |
2001-09-07T00:00:00 | 25,095 | 27,090 | 24,780 | 27,090 | 8,389,139 | 0 | 0 | 000660.KS |
2001-09-10T00:00:00 | 28,350 | 30,975 | 28,350 | 29,400 | 16,573,673 | 0 | 0 | 000660.KS |
2001-09-11T00:00:00 | 27,825 | 30,240 | 24,990 | 24,990 | 16,866,949 | 0 | 0 | 000660.KS |
2001-09-12T00:00:00 | 21,315 | 21,315 | 21,315 | 21,315 | 139,757 | 0 | 0 | 000660.KS |
2001-09-13T00:00:00 | 19,635 | 24,465 | 19,635 | 24,465 | 27,905,229 | 0 | 0 | 000660.KS |
2001-09-14T00:00:00 | 24,780 | 26,880 | 20,895 | 20,895 | 30,044,236 | 0 | 0 | 000660.KS |
2001-09-17T00:00:00 | 21,945 | 22,050 | 17,850 | 17,850 | 20,893,660 | 0 | 0 | 000660.KS |
2001-09-18T00:00:00 | 19,950 | 20,475 | 19,110 | 20,475 | 11,796,116 | 0 | 0 | 000660.KS |
2001-09-19T00:00:00 | 20,265 | 21,840 | 18,375 | 19,845 | 18,301,838 | 0 | 0 | 000660.KS |
2001-09-20T00:00:00 | 20,265 | 20,685 | 18,690 | 19,425 | 14,365,038 | 0 | 0 | 000660.KS |
2001-09-21T00:00:00 | 18,480 | 19,320 | 17,850 | 19,215 | 10,876,408 | 0 | 0 | 000660.KS |
2001-09-24T00:00:00 | 19,215 | 19,215 | 19,215 | 19,215 | 0 | 0 | 0 | 000660.KS |
2001-09-25T00:00:00 | 20,895 | 21,000 | 18,480 | 18,690 | 12,874,591 | 0 | 0 | 000660.KS |
2001-09-26T00:00:00 | 19,110 | 19,320 | 18,060 | 18,375 | 7,780,411 | 0 | 0 | 000660.KS |
2001-09-27T00:00:00 | 17,955 | 19,110 | 17,850 | 19,110 | 8,132,544 | 0 | 0 | 000660.KS |
2001-09-28T00:00:00 | 19,110 | 19,110 | 19,110 | 19,110 | 0 | 0 | 0 | 000660.KS |
2001-10-01T00:00:00 | 19,110 | 19,110 | 19,110 | 19,110 | 0 | 0 | 0 | 000660.KS |
2001-10-02T00:00:00 | 19,110 | 19,110 | 19,110 | 19,110 | 0 | 0 | 0 | 000660.KS |
2001-10-03T00:00:00 | 19,110 | 19,110 | 19,110 | 19,110 | 0 | 0 | 0 | 000660.KS |
2001-10-04T00:00:00 | 20,055 | 20,580 | 19,425 | 20,055 | 11,356,569 | 0 | 0 | 000660.KS |
2001-10-05T00:00:00 | 20,160 | 22,995 | 19,740 | 22,995 | 23,014,986 | 0 | 0 | 000660.KS |
2001-10-08T00:00:00 | 23,520 | 26,040 | 22,260 | 22,680 | 20,454,536 | 0 | 0 | 000660.KS |
2001-10-09T00:00:00 | 24,150 | 24,570 | 22,260 | 23,310 | 16,653,059 | 0 | 0 | 000660.KS |
2001-10-10T00:00:00 | 22,680 | 23,625 | 21,210 | 21,735 | 10,636,041 | 0 | 0 | 000660.KS |
2001-10-11T00:00:00 | 22,995 | 23,520 | 22,155 | 22,470 | 12,970,534 | 0 | 0 | 000660.KS |
2001-10-12T00:00:00 | 23,205 | 23,835 | 21,210 | 22,050 | 15,472,522 | 0 | 0 | 000660.KS |
2001-10-15T00:00:00 | 22,155 | 22,785 | 21,630 | 22,155 | 6,292,631 | 0 | 0 | 000660.KS |
2001-10-16T00:00:00 | 21,630 | 22,155 | 21,210 | 21,315 | 5,648,522 | 0 | 0 | 000660.KS |
2001-10-17T00:00:00 | 21,630 | 21,945 | 20,790 | 21,315 | 6,811,921 | 0 | 0 | 000660.KS |
2001-10-18T00:00:00 | 20,685 | 21,210 | 19,950 | 19,950 | 6,295,036 | 0 | 0 | 000660.KS |
2001-10-19T00:00:00 | 19,530 | 22,050 | 19,530 | 21,105 | 19,270,204 | 0 | 0 | 000660.KS |
2001-10-22T00:00:00 | 21,210 | 21,630 | 20,370 | 20,790 | 7,251,840 | 0 | 0 | 000660.KS |
2001-10-23T00:00:00 | 21,210 | 21,420 | 19,320 | 19,740 | 7,619,897 | 0 | 0 | 000660.KS |
2001-10-24T00:00:00 | 19,215 | 19,950 | 18,900 | 18,900 | 5,127,485 | 0 | 0 | 000660.KS |
2001-10-25T00:00:00 | 19,110 | 21,105 | 18,900 | 19,845 | 16,611,702 | 0 | 0 | 000660.KS |
2001-10-26T00:00:00 | 20,370 | 20,895 | 19,320 | 19,740 | 6,390,465 | 0 | 0 | 000660.KS |
2001-10-29T00:00:00 | 20,580 | 21,420 | 20,055 | 20,790 | 10,539,403 | 0 | 0 | 000660.KS |
2001-10-30T00:00:00 | 20,265 | 21,105 | 19,950 | 20,370 | 6,748,017 | 0 | 0 | 000660.KS |
2001-10-31T00:00:00 | 21,315 | 23,415 | 21,105 | 23,415 | 19,443,166 | 0 | 0 | 000660.KS |
2001-11-01T00:00:00 | 26,040 | 26,880 | 24,990 | 26,880 | 11,596,545 | 0 | 0 | 000660.KS |
2001-11-02T00:00:00 | 27,510 | 30,765 | 24,570 | 26,040 | 27,551,386 | 0 | 0 | 000660.KS |
2001-11-05T00:00:00 | 27,195 | 27,405 | 25,620 | 26,565 | 8,810,181 | 0 | 0 | 000660.KS |
2001-11-06T00:00:00 | 26,880 | 27,090 | 24,990 | 25,410 | 9,447,942 | 0 | 0 | 000660.KS |
2001-11-07T00:00:00 | 24,570 | 25,830 | 24,570 | 24,990 | 9,137,509 | 0 | 0 | 000660.KS |
2001-11-08T00:00:00 | 25,620 | 26,355 | 24,990 | 25,200 | 9,738,275 | 0 | 0 | 000660.KS |
2001-11-09T00:00:00 | 25,200 | 25,200 | 25,200 | 25,200 | 0 | 0 | 0 | 000660.KS |
2001-11-12T00:00:00 | 32,340 | 33,285 | 30,975 | 33,285 | 19,580,670 | 0 | 0 | 000660.KS |
2001-11-13T00:00:00 | 34,020 | 35,385 | 32,235 | 34,440 | 25,434,565 | 0 | 0 | 000660.KS |
2001-11-14T00:00:00 | 35,490 | 39,585 | 35,280 | 38,430 | 24,117,828 | 0 | 0 | 000660.KS |
2001-11-15T00:00:00 | 37,590 | 39,165 | 34,860 | 36,330 | 20,376,103 | 0 | 0 | 000660.KS |
2001-11-16T00:00:00 | 36,330 | 37,800 | 34,125 | 37,800 | 16,232,879 | 0 | 0 | 000660.KS |
2001-11-19T00:00:00 | 38,220 | 42,945 | 37,170 | 40,530 | 27,776,248 | 0 | 0 | 000660.KS |
2001-11-20T00:00:00 | 40,950 | 42,315 | 34,545 | 36,015 | 22,515,791 | 0 | 0 | 000660.KS |
2001-11-21T00:00:00 | 35,700 | 38,010 | 34,650 | 37,065 | 17,910,796 | 0 | 0 | 000660.KS |
2001-11-22T00:00:00 | 37,905 | 40,635 | 37,275 | 40,635 | 21,449,678 | 0 | 0 | 000660.KS |
2001-11-23T00:00:00 | 40,950 | 43,155 | 40,005 | 40,110 | 17,726,996 | 0 | 0 | 000660.KS |
2001-11-26T00:00:00 | 41,370 | 42,105 | 40,110 | 40,845 | 9,256,738 | 0 | 0 | 000660.KS |
2001-11-27T00:00:00 | 42,000 | 44,730 | 40,740 | 44,730 | 12,333,673 | 0 | 0 | 000660.KS |
2001-11-28T00:00:00 | 44,730 | 45,885 | 39,900 | 40,740 | 14,171,476 | 0 | 0 | 000660.KS |
2001-11-29T00:00:00 | 40,005 | 43,890 | 40,005 | 43,050 | 11,859,159 | 0 | 0 | 000660.KS |
2001-11-30T00:00:00 | 45,255 | 46,515 | 43,470 | 45,045 | 19,627,837 | 0 | 0 | 000660.KS |
2001-12-03T00:00:00 | 45,780 | 51,765 | 45,150 | 51,765 | 25,898,950 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.