Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2,750.00 | 2,780.00 | 2,725.00 | 2,730.00 | 2,730.00 | 218,026 |
| 2024-07-23 | 2,760.00 | 2,795.00 | 2,750.00 | 2,750.00 | 2,750.00 | 252,208 |
| 2024-07-22 | 2,755.00 | 2,800.00 | 2,715.00 | 2,760.00 | 2,760.00 | 279,956 |
| 2024-07-19 | 2,825.00 | 2,835.00 | 2,770.00 | 2,785.00 | 2,785.00 | 339,248 |
| 2024-07-18 | 2,775.00 | 2,840.00 | 2,735.00 | 2,825.00 | 2,825.00 | 433,622 |
| 2024-07-17 | 2,855.00 | 2,880.00 | 2,800.00 | 2,815.00 | 2,815.00 | 383,181 |
| 2024-07-16 | 2,880.00 | 2,900.00 | 2,825.00 | 2,840.00 | 2,840.00 | 514,058 |
| 2024-07-15 | 2,850.00 | 2,905.00 | 2,835.00 | 2,890.00 | 2,890.00 | 377,834 |
| 2024-07-12 | 2,850.00 | 2,885.00 | 2,810.00 | 2,850.00 | 2,850.00 | 510,644 |
| 2024-07-11 | 2,890.00 | 2,950.00 | 2,840.00 | 2,845.00 | 2,845.00 | 1,024,996 |
| 2024-07-10 | 2,775.00 | 2,935.00 | 2,755.00 | 2,895.00 | 2,895.00 | 1,506,060 |
| 2024-07-09 | 2,710.00 | 2,800.00 | 2,710.00 | 2,770.00 | 2,770.00 | 893,817 |
| 2024-07-08 | 2,705.00 | 2,745.00 | 2,690.00 | 2,710.00 | 2,710.00 | 671,330 |
| 2024-07-05 | 2,720.00 | 2,810.00 | 2,685.00 | 2,705.00 | 2,705.00 | 903,915 |
| 2024-07-04 | 2,760.00 | 2,760.00 | 2,655.00 | 2,720.00 | 2,720.00 | 1,093,490 |
| 2024-07-03 | 2,635.00 | 2,825.00 | 2,615.00 | 2,755.00 | 2,755.00 | 3,683,957 |
| 2024-07-02 | 2,505.00 | 2,700.00 | 2,505.00 | 2,615.00 | 2,615.00 | 6,178,072 |
| 2024-07-01 | 2,830.00 | 2,915.00 | 2,705.00 | 2,705.00 | 2,705.00 | 4,492,209 |
| 2024-06-28 | 3,815.00 | 3,835.00 | 2,900.00 | 2,915.00 | 2,915.00 | 13,040,310 |
| 2024-06-27 | 3,830.00 | 3,985.00 | 3,650.00 | 3,815.00 | 3,815.00 | 1,715,155 |
| 2024-06-26 | 4,015.00 | 4,090.00 | 3,950.00 | 4,000.00 | 4,000.00 | 555,869 |
| 2024-06-25 | 4,000.00 | 4,020.00 | 3,865.00 | 3,990.00 | 3,990.00 | 772,644 |
| 2024-06-24 | 4,050.00 | 4,065.00 | 3,915.00 | 3,990.00 | 3,990.00 | 1,142,576 |
| 2024-06-21 | 3,970.00 | 4,075.00 | 3,920.00 | 4,040.00 | 4,040.00 | 961,196 |
| 2024-06-20 | 3,945.00 | 4,040.00 | 3,880.00 | 3,970.00 | 3,970.00 | 1,200,820 |
| 2024-06-19 | 3,780.00 | 3,975.00 | 3,775.00 | 3,950.00 | 3,950.00 | 1,592,161 |
| 2024-06-18 | 3,670.00 | 3,830.00 | 3,670.00 | 3,770.00 | 3,770.00 | 914,432 |
| 2024-06-17 | 3,665.00 | 3,705.00 | 3,635.00 | 3,680.00 | 3,680.00 | 391,469 |
| 2024-06-14 | 3,625.00 | 3,730.00 | 3,590.00 | 3,675.00 | 3,675.00 | 716,975 |
| 2024-06-13 | 3,640.00 | 3,690.00 | 3,570.00 | 3,630.00 | 3,630.00 | 1,045,434 |
| 2024-06-12 | 3,780.00 | 3,805.00 | 3,550.00 | 3,610.00 | 3,610.00 | 1,740,067 |
| 2024-06-11 | 3,625.00 | 3,785.00 | 3,600.00 | 3,755.00 | 3,755.00 | 1,977,108 |
| 2024-06-10 | 3,410.00 | 3,630.00 | 3,380.00 | 3,625.00 | 3,625.00 | 1,882,018 |
| 2024-06-07 | 3,195.00 | 3,430.00 | 3,195.00 | 3,390.00 | 3,390.00 | 1,205,623 |
| 2024-06-05 | 3,165.00 | 3,320.00 | 3,165.00 | 3,190.00 | 3,190.00 | 537,034 |
| 2024-06-04 | 3,090.00 | 3,170.00 | 3,080.00 | 3,165.00 | 3,165.00 | 396,907 |
| 2024-06-03 | 3,130.00 | 3,185.00 | 3,065.00 | 3,120.00 | 3,120.00 | 694,756 |
| 2024-05-31 | 3,155.00 | 3,225.00 | 3,100.00 | 3,125.00 | 3,125.00 | 695,340 |
| 2024-05-30 | 3,185.00 | 3,245.00 | 3,150.00 | 3,155.00 | 3,155.00 | 552,646 |
| 2024-05-29 | 3,250.00 | 3,310.00 | 3,225.00 | 3,225.00 | 3,225.00 | 411,732 |
| 2024-05-28 | 3,240.00 | 3,330.00 | 3,175.00 | 3,250.00 | 3,250.00 | 959,820 |
| 2024-05-27 | 3,345.00 | 3,395.00 | 3,240.00 | 3,245.00 | 3,245.00 | 916,696 |
| 2024-05-24 | 3,345.00 | 3,400.00 | 3,325.00 | 3,340.00 | 3,340.00 | 559,686 |
| 2024-05-23 | 3,380.00 | 3,415.00 | 3,355.00 | 3,385.00 | 3,385.00 | 328,157 |
| 2024-05-22 | 3,375.00 | 3,475.00 | 3,360.00 | 3,400.00 | 3,400.00 | 509,350 |
| 2024-05-21 | 3,475.00 | 3,490.00 | 3,375.00 | 3,410.00 | 3,410.00 | 507,481 |
| 2024-05-20 | 3,460.00 | 3,530.00 | 3,430.00 | 3,455.00 | 3,455.00 | 736,017 |
| 2024-05-17 | 3,500.00 | 3,520.00 | 3,400.00 | 3,460.00 | 3,460.00 | 920,900 |
| 2024-05-16 | 3,410.00 | 3,545.00 | 3,405.00 | 3,530.00 | 3,530.00 | 1,533,973 |
| 2024-05-14 | 3,350.00 | 3,435.00 | 3,320.00 | 3,400.00 | 3,400.00 | 803,231 |
| 2024-05-13 | 3,375.00 | 3,410.00 | 3,330.00 | 3,375.00 | 3,375.00 | 603,070 |
| 2024-05-10 | 3,450.00 | 3,515.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,249,347 |
| 2024-05-09 | 3,440.00 | 3,470.00 | 3,390.00 | 3,470.00 | 3,470.00 | 828,604 |
| 2024-05-08 | 3,390.00 | 3,450.00 | 3,375.00 | 3,440.00 | 3,440.00 | 801,256 |
| 2024-05-07 | 3,350.00 | 3,395.00 | 3,310.00 | 3,390.00 | 3,390.00 | 733,931 |
| 2024-05-03 | 3,345.00 | 3,425.00 | 3,320.00 | 3,370.00 | 3,370.00 | 858,461 |
| 2024-05-02 | 3,440.00 | 3,445.00 | 3,350.00 | 3,355.00 | 3,355.00 | 1,009,668 |
| 2024-04-30 | 3,480.00 | 3,485.00 | 3,400.00 | 3,465.00 | 3,465.00 | 1,276,680 |
| 2024-04-29 | 3,480.00 | 3,560.00 | 3,455.00 | 3,525.00 | 3,525.00 | 1,498,656 |
| 2024-04-26 | 3,705.00 | 3,730.00 | 3,500.00 | 3,530.00 | 3,530.00 | 3,720,042 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.