date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00 | act_symbol stringlengths 1 6 ⌀ | open float64 0 100k | high float64 0 87.4k | low float64 0 99.2k | close float64 0 87.4k | volume int64 0 5.75B |
|---|---|---|---|---|---|---|
2026-01-28 | KMT | 34.66 | 34.66 | 34.04 | 34.29 | 841,395 |
2026-01-28 | KMTS | 25.72 | 26.07 | 24.95 | 25.21 | 226,048 |
2026-01-28 | KMX | 46.7 | 47.75 | 45.69 | 46.96 | 3,259,889 |
2026-01-28 | KN | 24.26 | 24.68 | 24.1 | 24.32 | 649,800 |
2026-01-28 | KNCT | 143.82 | 144.51 | 143.82 | 144.45 | 1,383 |
2026-01-28 | KNDI | 1.05 | 1.05 | 1.01 | 1.02 | 69,071 |
2026-01-28 | KNF | 68.12 | 70.23 | 67.87 | 68.94 | 505,086 |
2026-01-28 | KNG | 50.81 | 50.91 | 50.41 | 50.55 | 355,040 |
2026-01-28 | KNGZ | 37.32 | 37.59 | 37.32 | 37.39 | 5,655 |
2026-01-28 | KNO | 54.79 | 54.89 | 54.68 | 54.87 | 1,309 |
2026-01-28 | KNOP | 11.05 | 11.11 | 10.6 | 10.65 | 74,369 |
2026-01-28 | KNOV | 29.43 | 29.46 | 29.41 | 29.41 | 2,918 |
2026-01-28 | KNOW | 12.07 | 12.07 | 12.07 | 12.07 | 32 |
2026-01-28 | KNRG | 25.97 | 25.98 | 25.91 | 25.95 | 7,770 |
2026-01-28 | KNRX | 1.23 | 1.49 | 1.07 | 1.35 | 174,410 |
2026-01-28 | KNSA | 45 | 45 | 42.99 | 43.28 | 713,968 |
2026-01-28 | KNSL | 385.22 | 395.93 | 382 | 389.74 | 118,933 |
2026-01-28 | KNTK | 39.68 | 40.78 | 39.68 | 40.65 | 1,384,908 |
2026-01-28 | KNX | 55.11 | 56.33 | 54.98 | 55.57 | 2,461,618 |
2026-01-28 | KO | 73.21 | 73.62 | 72.57 | 73.06 | 14,633,679 |
2026-01-28 | KOCT | 34.84 | 34.84 | 34.71 | 34.81 | 6,575 |
2026-01-28 | KOD | 24.51 | 26.79 | 23.72 | 26.07 | 814,334 |
2026-01-28 | KODK | 7.54 | 7.6 | 7.35 | 7.39 | 510,891 |
2026-01-28 | KOF | 106.53 | 108.2 | 104.47 | 107.02 | 312,723 |
2026-01-28 | KOID | 34.64 | 34.73 | 34.28 | 34.48 | 61,226 |
2026-01-28 | KOKU | 122.94 | 122.94 | 122.94 | 122.94 | 293 |
2026-01-28 | KOLD | 19.45 | 19.88 | 17.85 | 19.26 | 26,381,751 |
2026-01-28 | KOMP | 66.24 | 66.24 | 65.32 | 65.69 | 65,374 |
2026-01-28 | KONG | 31.35 | 31.35 | 31.35 | 31.35 | 204 |
2026-01-28 | KOOL | 13.26 | 13.32 | 13.22 | 13.32 | 18,949 |
2026-01-28 | KOP | 29.12 | 29.28 | 28.79 | 29.24 | 91,703 |
2026-01-28 | KOPN | 2.78 | 2.87 | 2.62 | 2.66 | 2,886,999 |
2026-01-28 | KORE | 4.88 | 4.97 | 4.83 | 4.88 | 44,235 |
2026-01-28 | KORP | 47.53 | 47.53 | 47.42 | 47.48 | 75,183 |
2026-01-28 | KORU | 375 | 378 | 359.49 | 378 | 270,308 |
2026-01-28 | KOS | 1.45 | 1.52 | 1.44 | 1.52 | 17,509,037 |
2026-01-28 | KOSS | 4.36 | 4.46 | 4.31 | 4.35 | 15,975 |
2026-01-28 | KOYN | 10.03 | 10.03 | 10.02 | 10.02 | 7,794 |
2026-01-28 | KOYNU | 10.17 | 10.17 | 10.17 | 10.17 | 100 |
2026-01-28 | KOYNW | 0.31 | 0.31 | 0.31 | 0.31 | 172 |
2026-01-28 | KPDD | 10.16 | 10.16 | 9.26 | 9.26 | 129,081 |
2026-01-28 | KPHO | 25.35 | 25.36 | 25.3 | 25.33 | 11,129 |
2026-01-28 | KPLT | 6.58 | 6.68 | 6.52 | 6.56 | 27,269 |
2026-01-28 | KPLTW | 0 | 0 | 0 | 0 | 22,595 |
2026-01-28 | KPRO | 28.62 | 28.75 | 28.62 | 28.75 | 665 |
2026-01-28 | KPRX | 2.13 | 2.2 | 2.03 | 2.14 | 35,425 |
2026-01-28 | KPTI | 7.03 | 7.2 | 6.91 | 6.92 | 304,311 |
2026-01-28 | KQQQ | 28.24 | 28.24 | 27.9 | 28.1 | 70,740 |
2026-01-28 | KR | 61.88 | 62.37 | 61.38 | 61.82 | 5,658,200 |
2026-01-28 | KRBN | 35.12 | 35.12 | 34.52 | 34.58 | 29,852 |
2026-01-28 | KRC | 35.1 | 35.38 | 34.25 | 34.33 | 1,814,023 |
2026-01-28 | KRE | 68.21 | 68.66 | 67.65 | 67.78 | 14,058,812 |
2026-01-28 | KREF | 8.25 | 8.62 | 8.24 | 8.4 | 1,193,885 |
2026-01-28 | KREF$A | 18.36 | 18.45 | 18.22 | 18.28 | 20,274 |
2026-01-28 | KRG | 23.07 | 23.18 | 22.58 | 22.68 | 1,555,869 |
2026-01-28 | KRKR | 4.98 | 5.35 | 4.35 | 4.36 | 16,133 |
2026-01-28 | KRMA | 44.22 | 44.25 | 44.11 | 44.16 | 3,638 |
2026-01-28 | KRMD | 5.73 | 5.73 | 5.49 | 5.52 | 100,798 |
2026-01-28 | KRMN | 114.9 | 117.87 | 112.57 | 115.29 | 1,951,217 |
2026-01-28 | KRNT | 13 | 13.5 | 12.95 | 12.96 | 531,269 |
2026-01-28 | KRNY | 7.64 | 7.69 | 7.53 | 7.6 | 381,028 |
2026-01-28 | KRO | 5.48 | 5.54 | 5.32 | 5.42 | 207,771 |
2026-01-28 | KROP | 33.58 | 33.58 | 33.1 | 33.12 | 1,046 |
2026-01-28 | KROS | 18.16 | 18.35 | 17.8 | 17.83 | 246,094 |
2026-01-28 | KRP | 13.3 | 13.32 | 13.14 | 13.3 | 424,314 |
2026-01-28 | KRRO | 11.42 | 12.36 | 10.97 | 11.69 | 502,655 |
2026-01-28 | KRSP | 10.4 | 10.4 | 10.39 | 10.39 | 503,448 |
2026-01-28 | KRSP.U | 10.64 | 10.64 | 10.5 | 10.5 | 794 |
2026-01-28 | KRSP.W | 0.9 | 0.9 | 0.9 | 0.9 | 85,008 |
2026-01-28 | KRT | 24.19 | 24.32 | 23.68 | 23.87 | 44,333 |
2026-01-28 | KRUS | 69 | 70.14 | 67.53 | 68.05 | 228,695 |
2026-01-28 | KRYS | 278.19 | 279.62 | 272.15 | 272.91 | 260,023 |
2026-01-28 | KSA | 40.12 | 40.19 | 39.89 | 40.14 | 859,026 |
2026-01-28 | KSCP | 3.87 | 3.9 | 3.65 | 3.7 | 518,948 |
2026-01-28 | KSEP | 28.83 | 28.83 | 28.8 | 28.81 | 1,485 |
2026-01-28 | KSLV | 56.07 | 58.73 | 54.75 | 58.23 | 347,402 |
2026-01-28 | KSPI | 79.89 | 80.99 | 79.17 | 80.46 | 411,350 |
2026-01-28 | KSPY | 28.01 | 28.05 | 27.95 | 27.98 | 12,917 |
2026-01-28 | KSS | 17.98 | 18.05 | 16.9 | 17.22 | 3,249,402 |
2026-01-28 | KSTR | 21.67 | 21.77 | 21.54 | 21.61 | 164,286 |
2026-01-28 | KT | 20.75 | 20.99 | 20.59 | 20.72 | 1,468,870 |
2026-01-28 | KTB | 58.73 | 58.73 | 56.19 | 57.48 | 561,657 |
2026-01-28 | KTCC | 2.77 | 2.88 | 2.77 | 2.88 | 14,207 |
2026-01-28 | KTEC | 16.65 | 16.69 | 16.48 | 16.52 | 62,945 |
2026-01-28 | KTF | 9.03 | 9.09 | 9.03 | 9.08 | 42,509 |
2026-01-28 | KTH | 28.84 | 28.9 | 28.8 | 28.81 | 839 |
2026-01-28 | KTN | 25.72 | 25.72 | 25.68 | 25.68 | 1,089 |
2026-01-28 | KTOS | 120 | 120 | 109.26 | 112.67 | 3,758,878 |
2026-01-28 | KTTA | 0.84 | 0.87 | 0.84 | 0.85 | 130,700 |
2026-01-28 | KTTAW | 0.01 | 0.01 | 0.01 | 0.01 | 1,395 |
2026-01-28 | KTUP | 53.54 | 53.6 | 45 | 47.37 | 100,073 |
2026-01-28 | KULR | 4.05 | 4.05 | 3.8 | 3.89 | 1,428,412 |
2026-01-28 | KURA | 8.44 | 8.45 | 8.03 | 8.04 | 1,194,435 |
2026-01-28 | KURE | 18.07 | 18.11 | 17.95 | 18.02 | 13,699 |
2026-01-28 | KUST | 2.53 | 2.53 | 2.1 | 2.1 | 11,534,200 |
2026-01-28 | KVAC | 11.84 | 11.96 | 11.84 | 11.96 | 8,714 |
2026-01-28 | KVACW | 0.06 | 0.08 | 0.06 | 0.08 | 117,485 |
2026-01-28 | KVHI | 6.79 | 7 | 6.67 | 6.89 | 70,101 |
2026-01-28 | KVLE | 26.5 | 26.5 | 26.38 | 26.42 | 3,957 |
2026-01-28 | KVUE | 17.5 | 17.61 | 17.16 | 17.34 | 56,730,798 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.