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 |
|---|---|---|---|---|---|---|---|---|
2001-12-04T00:00:00 | 55,965 | 59,430 | 53,865 | 55,860 | 21,055,531 | 0 | 0 | 000660.KS |
2001-12-05T00:00:00 | 57,960 | 59,115 | 55,860 | 58,380 | 16,845,411 | 0 | 0 | 000660.KS |
2001-12-06T00:00:00 | 60,690 | 61,950 | 55,125 | 57,540 | 13,913,486 | 0 | 0 | 000660.KS |
2001-12-07T00:00:00 | 55,650 | 59,955 | 55,650 | 59,850 | 11,829,740 | 0 | 0 | 000660.KS |
2001-12-10T00:00:00 | 59,115 | 60,900 | 55,230 | 56,070 | 11,724,426 | 0 | 0 | 000660.KS |
2001-12-11T00:00:00 | 54,600 | 56,805 | 53,760 | 55,650 | 9,861,128 | 0 | 0 | 000660.KS |
2001-12-12T00:00:00 | 54,600 | 56,700 | 53,865 | 55,125 | 8,909,624 | 0 | 0 | 000660.KS |
2001-12-13T00:00:00 | 54,600 | 55,755 | 48,510 | 51,240 | 10,749,141 | 0 | 0 | 000660.KS |
2001-12-14T00:00:00 | 49,035 | 50,820 | 47,880 | 49,560 | 7,585,797 | 0 | 0 | 000660.KS |
2001-12-17T00:00:00 | 49,770 | 52,815 | 49,245 | 51,345 | 9,810,185 | 0 | 0 | 000660.KS |
2001-12-18T00:00:00 | 52,185 | 53,760 | 43,680 | 43,680 | 12,457,768 | 0 | 0 | 000660.KS |
2001-12-19T00:00:00 | 45,570 | 46,095 | 39,060 | 42,525 | 14,984,832 | 0 | 0 | 000660.KS |
2001-12-20T00:00:00 | 42,525 | 43,470 | 41,055 | 42,840 | 9,577,923 | 0 | 0 | 000660.KS |
2001-12-21T00:00:00 | 41,475 | 42,525 | 39,900 | 40,950 | 4,594,038 | 0 | 0 | 000660.KS |
2001-12-24T00:00:00 | 41,580 | 43,785 | 40,950 | 42,420 | 7,892,520 | 0 | 0 | 000660.KS |
2001-12-25T00:00:00 | 42,420 | 42,420 | 42,420 | 42,420 | 0 | 0 | 0 | 000660.KS |
2001-12-26T00:00:00 | 43,785 | 48,720 | 43,470 | 48,720 | 11,220,593 | 0 | 0 | 000660.KS |
2001-12-27T00:00:00 | 50,820 | 51,345 | 47,460 | 48,720 | 10,989,717 | 11,550.012 | 0 | 000660.KS |
2001-12-28T00:00:00 | 50,820 | 51,450 | 49,140 | 50,820 | 9,971,756 | 0 | 0 | 000660.KS |
2001-12-31T00:00:00 | 50,820 | 50,820 | 50,820 | 50,820 | 0 | 0 | 0 | 000660.KS |
2002-01-01T00:00:00 | 50,820 | 50,820 | 50,820 | 50,820 | 0 | 0 | 0 | 000660.KS |
2002-01-02T00:00:00 | 52,920 | 58,380 | 51,660 | 58,380 | 11,725,393 | 0 | 0 | 000660.KS |
2002-01-03T00:00:00 | 58,380 | 58,380 | 58,380 | 58,380 | 0 | 0 | 0 | 000660.KS |
2002-01-04T00:00:00 | 63,420 | 64,050 | 61,005 | 61,740 | 8,486,058 | 0 | 0 | 000660.KS |
2002-01-07T00:00:00 | 61,320 | 62,055 | 58,695 | 60,060 | 10,399,208 | 0 | 0 | 000660.KS |
2002-01-08T00:00:00 | 58,695 | 60,900 | 57,435 | 58,905 | 10,248,361 | 0 | 0 | 000660.KS |
2002-01-09T00:00:00 | 59,535 | 67,725 | 59,535 | 67,725 | 17,388,282 | 0 | 0 | 000660.KS |
2002-01-10T00:00:00 | 69,720 | 73,815 | 64,260 | 65,520 | 20,163,694 | 0 | 0 | 000660.KS |
2002-01-11T00:00:00 | 64,050 | 67,725 | 61,740 | 63,630 | 11,805,588 | 0 | 0 | 000660.KS |
2002-01-14T00:00:00 | 63,000 | 67,200 | 62,370 | 66,465 | 10,608,908 | 0 | 0 | 000660.KS |
2002-01-15T00:00:00 | 63,315 | 65,100 | 57,015 | 59,220 | 9,944,871 | 0 | 0 | 000660.KS |
2002-01-16T00:00:00 | 58,170 | 59,955 | 55,860 | 56,175 | 8,274,829 | 0 | 0 | 000660.KS |
2002-01-17T00:00:00 | 55,020 | 55,440 | 51,240 | 54,600 | 13,113,734 | 0 | 0 | 000660.KS |
2002-01-18T00:00:00 | 55,020 | 55,545 | 50,400 | 50,400 | 6,588,593 | 0 | 0 | 000660.KS |
2002-01-21T00:00:00 | 48,615 | 50,925 | 46,935 | 49,875 | 8,067,720 | 0 | 0 | 000660.KS |
2002-01-22T00:00:00 | 51,870 | 56,700 | 51,660 | 54,285 | 12,818,196 | 0 | 0 | 000660.KS |
2002-01-23T00:00:00 | 52,920 | 55,020 | 52,080 | 55,020 | 6,504,926 | 0 | 0 | 000660.KS |
2002-01-24T00:00:00 | 58,170 | 58,485 | 54,495 | 54,600 | 7,133,840 | 0 | 0 | 000660.KS |
2002-01-25T00:00:00 | 54,600 | 55,860 | 51,450 | 52,080 | 7,017,692 | 0 | 0 | 000660.KS |
2002-01-28T00:00:00 | 54,180 | 54,915 | 50,925 | 52,290 | 7,127,878 | 0 | 0 | 000660.KS |
2002-01-29T00:00:00 | 50,610 | 52,605 | 48,090 | 48,090 | 5,843,822 | 0 | 0 | 000660.KS |
2002-01-30T00:00:00 | 45,150 | 54,390 | 43,575 | 52,920 | 12,895,401 | 0 | 0 | 000660.KS |
2002-01-31T00:00:00 | 52,920 | 52,920 | 52,920 | 52,920 | 0 | 0 | 0 | 000660.KS |
2002-02-01T00:00:00 | 53,970 | 56,490 | 52,395 | 54,915 | 12,692,973 | 0 | 0 | 000660.KS |
2002-02-04T00:00:00 | 54,600 | 56,700 | 51,450 | 51,450 | 8,740,748 | 0 | 0 | 000660.KS |
2002-02-05T00:00:00 | 51,660 | 53,130 | 50,820 | 51,870 | 6,110,908 | 0 | 0 | 000660.KS |
2002-02-06T00:00:00 | 52,920 | 53,445 | 51,660 | 52,185 | 4,936,642 | 0 | 0 | 000660.KS |
2002-02-07T00:00:00 | 50,715 | 52,290 | 47,985 | 49,140 | 4,078,557 | 0 | 0 | 000660.KS |
2002-02-08T00:00:00 | 49,140 | 55,020 | 47,880 | 53,130 | 7,692,730 | 0 | 0 | 000660.KS |
2002-02-11T00:00:00 | 53,130 | 53,130 | 53,130 | 53,130 | 0 | 0 | 0 | 000660.KS |
2002-02-12T00:00:00 | 53,130 | 53,130 | 53,130 | 53,130 | 0 | 0 | 0 | 000660.KS |
2002-02-13T00:00:00 | 53,130 | 53,130 | 53,130 | 53,130 | 0 | 0 | 0 | 000660.KS |
2002-02-14T00:00:00 | 57,750 | 58,380 | 48,930 | 49,770 | 13,710,429 | 0 | 0 | 000660.KS |
2002-02-15T00:00:00 | 42,315 | 48,195 | 42,315 | 42,315 | 13,599,305 | 0 | 0 | 000660.KS |
2002-02-18T00:00:00 | 42,630 | 43,365 | 36,435 | 40,110 | 20,351,689 | 0 | 0 | 000660.KS |
2002-02-19T00:00:00 | 40,215 | 40,635 | 37,275 | 37,800 | 10,731,608 | 0 | 0 | 000660.KS |
2002-02-20T00:00:00 | 37,800 | 39,585 | 36,330 | 37,065 | 9,931,175 | 0 | 0 | 000660.KS |
2002-02-21T00:00:00 | 37,065 | 37,800 | 32,235 | 32,760 | 11,563,259 | 0 | 0 | 000660.KS |
2002-02-22T00:00:00 | 31,605 | 33,600 | 29,925 | 33,600 | 14,568,266 | 0 | 0 | 000660.KS |
2002-02-25T00:00:00 | 32,550 | 33,705 | 30,240 | 30,450 | 7,109,130 | 0 | 0 | 000660.KS |
2002-02-26T00:00:00 | 30,765 | 32,340 | 30,030 | 31,080 | 8,867,586 | 0 | 0 | 000660.KS |
2002-02-27T00:00:00 | 31,395 | 35,070 | 30,975 | 35,070 | 10,461,103 | 0 | 0 | 000660.KS |
2002-02-28T00:00:00 | 35,700 | 36,960 | 33,285 | 33,915 | 10,307,546 | 0 | 0 | 000660.KS |
2002-03-01T00:00:00 | 33,915 | 33,915 | 33,915 | 33,915 | 0 | 0 | 0 | 000660.KS |
2002-03-04T00:00:00 | 36,015 | 36,540 | 34,965 | 35,805 | 7,163,549 | 0 | 0 | 000660.KS |
2002-03-05T00:00:00 | 36,435 | 41,160 | 36,330 | 41,160 | 11,827,959 | 0 | 0 | 000660.KS |
2002-03-06T00:00:00 | 42,210 | 46,830 | 42,210 | 44,100 | 20,020,779 | 0 | 0 | 000660.KS |
2002-03-07T00:00:00 | 43,260 | 45,150 | 37,485 | 37,485 | 14,086,481 | 0 | 0 | 000660.KS |
2002-03-08T00:00:00 | 38,850 | 39,165 | 34,860 | 36,435 | 11,179,974 | 0 | 0 | 000660.KS |
2002-03-11T00:00:00 | 35,070 | 36,225 | 33,810 | 33,810 | 8,534,448 | 0 | 0 | 000660.KS |
2002-03-12T00:00:00 | 33,180 | 36,435 | 33,180 | 34,755 | 10,151,208 | 0 | 0 | 000660.KS |
2002-03-13T00:00:00 | 34,545 | 35,910 | 33,810 | 34,125 | 6,034,884 | 0 | 0 | 000660.KS |
2002-03-14T00:00:00 | 34,125 | 36,750 | 33,810 | 35,595 | 8,646,181 | 0 | 0 | 000660.KS |
2002-03-15T00:00:00 | 35,700 | 36,855 | 34,650 | 34,965 | 6,421,636 | 0 | 0 | 000660.KS |
2002-03-18T00:00:00 | 35,280 | 35,805 | 32,550 | 33,180 | 8,363,839 | 0 | 0 | 000660.KS |
2002-03-19T00:00:00 | 33,390 | 33,915 | 32,025 | 32,445 | 5,823,346 | 0 | 0 | 000660.KS |
2002-03-20T00:00:00 | 32,445 | 32,760 | 30,660 | 30,660 | 6,446,164 | 0 | 0 | 000660.KS |
2002-03-21T00:00:00 | 29,505 | 31,080 | 29,190 | 29,610 | 6,267,036 | 0 | 0 | 000660.KS |
2002-03-22T00:00:00 | 30,450 | 31,920 | 30,030 | 31,920 | 6,541,698 | 0 | 0 | 000660.KS |
2002-03-25T00:00:00 | 31,920 | 32,235 | 30,660 | 30,765 | 3,450,577 | 0 | 0 | 000660.KS |
2002-03-26T00:00:00 | 30,030 | 30,975 | 29,820 | 30,555 | 2,624,564 | 0 | 0 | 000660.KS |
2002-03-27T00:00:00 | 30,870 | 32,550 | 30,450 | 30,870 | 6,816,597 | 0 | 0 | 000660.KS |
2002-03-28T00:00:00 | 31,080 | 33,705 | 30,765 | 32,655 | 10,136,108 | 0 | 0 | 000660.KS |
2002-03-29T00:00:00 | 32,130 | 32,235 | 30,240 | 30,240 | 4,709,923 | 0 | 0 | 000660.KS |
2002-04-01T00:00:00 | 31,290 | 31,290 | 29,400 | 29,715 | 3,322,368 | 0 | 0 | 000660.KS |
2002-04-02T00:00:00 | 28,980 | 30,135 | 28,455 | 28,980 | 3,957,319 | 0 | 0 | 000660.KS |
2002-04-03T00:00:00 | 28,350 | 29,715 | 28,350 | 28,770 | 3,399,577 | 0 | 0 | 000660.KS |
2002-04-04T00:00:00 | 29,400 | 29,820 | 27,825 | 28,770 | 3,831,615 | 0 | 0 | 000660.KS |
2002-04-05T00:00:00 | 28,770 | 28,770 | 28,770 | 28,770 | 0 | 0 | 0 | 000660.KS |
2002-04-08T00:00:00 | 28,770 | 29,505 | 28,035 | 28,035 | 3,712,515 | 0 | 0 | 000660.KS |
2002-04-09T00:00:00 | 28,140 | 28,350 | 26,565 | 26,670 | 3,974,248 | 0 | 0 | 000660.KS |
2002-04-10T00:00:00 | 26,355 | 28,035 | 26,250 | 26,670 | 5,428,118 | 0 | 0 | 000660.KS |
2002-04-11T00:00:00 | 26,775 | 27,090 | 26,040 | 26,565 | 3,343,506 | 0 | 0 | 000660.KS |
2002-04-12T00:00:00 | 26,145 | 30,450 | 26,145 | 30,450 | 12,925,758 | 0 | 0 | 000660.KS |
2002-04-15T00:00:00 | 31,920 | 32,235 | 28,980 | 29,505 | 11,774,654 | 0 | 0 | 000660.KS |
2002-04-16T00:00:00 | 30,345 | 30,555 | 28,350 | 28,665 | 5,174,623 | 0 | 0 | 000660.KS |
2002-04-17T00:00:00 | 29,400 | 29,715 | 28,455 | 28,560 | 3,919,262 | 0 | 0 | 000660.KS |
2002-04-18T00:00:00 | 27,720 | 28,980 | 27,510 | 27,615 | 3,657,753 | 0 | 0 | 000660.KS |
2002-04-19T00:00:00 | 26,775 | 27,720 | 26,250 | 26,460 | 3,699,367 | 0 | 0 | 000660.KS |
2002-04-22T00:00:00 | 25,725 | 26,250 | 23,415 | 24,675 | 6,916,759 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.