Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 000400.KO stock page

Lotte Non-Life Insurance Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-253,975.004,035.003,695.003,745.003,745.009,051,864
2024-04-243,810.003,960.003,775.003,795.003,795.0010,681,830
2024-04-233,265.003,885.003,260.003,850.003,850.0035,033,320
2024-04-223,180.003,290.003,170.003,265.003,265.001,290,153
2024-04-193,215.003,325.003,080.003,190.003,190.002,051,597
2024-04-183,145.003,455.003,135.003,195.003,195.002,547,753
2024-04-173,245.003,295.003,130.003,145.003,145.00857,812
2024-04-163,185.003,260.003,145.003,245.003,245.00815,612
2024-04-153,150.003,275.003,140.003,220.003,220.00893,147
2024-04-123,215.003,360.003,210.003,270.003,270.002,490,898
2024-04-113,160.003,370.003,100.003,260.003,260.003,742,972
2024-04-093,000.003,440.003,000.003,245.003,245.0016,285,110
2024-04-082,880.003,390.002,875.003,035.003,035.0012,421,830
2024-04-052,810.002,920.002,810.002,880.002,880.00522,355
2024-04-042,825.002,885.002,820.002,855.002,855.00471,084
2024-04-032,805.002,875.002,750.002,850.002,850.001,237,669
2024-04-023,045.003,060.002,855.002,865.002,865.002,168,610
2024-04-013,095.003,145.003,020.003,115.003,115.003,511,737
2024-03-292,795.003,630.002,770.003,195.003,195.0017,623,270
2024-03-282,845.002,880.002,795.002,800.002,800.00339,107
2024-03-272,875.002,895.002,825.002,840.002,840.00319,088
2024-03-262,825.002,885.002,820.002,875.002,875.00291,555
2024-03-252,970.002,970.002,810.002,820.002,820.00433,738
2024-03-222,825.002,940.002,780.002,865.002,865.00637,609
2024-03-212,780.002,850.002,755.002,805.002,805.00498,603
2024-03-202,850.002,895.002,790.002,790.002,790.00477,114
2024-03-192,905.002,915.002,850.002,860.002,860.00398,357
2024-03-182,910.002,975.002,850.002,880.002,880.00824,881
2024-03-152,910.002,960.002,850.002,865.002,865.00892,997
2024-03-142,780.002,970.002,770.002,960.002,960.001,003,928
2024-03-132,770.002,840.002,745.002,765.002,765.00583,096
2024-03-122,795.002,795.002,700.002,770.002,770.00583,387
2024-03-112,810.002,825.002,760.002,775.002,775.00303,928
2024-03-082,820.002,850.002,750.002,810.002,810.00612,069
2024-03-072,875.002,895.002,805.002,820.002,820.00315,015
2024-03-062,900.002,920.002,825.002,875.002,875.00580,919
2024-03-052,860.002,970.002,850.002,900.002,900.00955,878
2024-03-042,855.002,930.002,840.002,860.002,860.00685,376
2024-02-292,830.002,950.002,820.002,860.002,860.001,044,107
2024-02-282,790.002,855.002,750.002,845.002,845.001,068,666
2024-02-272,940.002,965.002,780.002,795.002,795.001,709,459
2024-02-263,005.003,020.002,895.002,945.002,945.001,619,740
2024-02-233,130.003,170.003,050.003,050.003,050.002,316,313
2024-02-223,280.003,300.003,130.003,155.003,155.001,767,920
2024-02-213,250.003,345.003,210.003,280.003,280.002,816,659
2024-02-203,225.003,300.003,170.003,220.003,220.001,893,250
2024-02-193,255.003,390.003,210.003,300.003,300.002,900,499
2024-02-163,595.003,670.003,280.003,360.003,360.0014,605,590
2024-02-153,330.003,390.003,150.003,375.003,375.0013,772,770
2024-02-143,405.003,545.003,210.003,375.003,375.0037,203,230
2024-02-132,690.003,370.002,660.003,370.003,370.0038,268,793
2024-02-082,700.002,710.002,585.002,595.002,595.00812,465
2024-02-072,540.002,695.002,530.002,685.002,685.00731,496
2024-02-062,595.002,645.002,545.002,545.002,545.00651,450
2024-02-052,655.002,695.002,560.002,620.002,620.00704,118
2024-02-022,630.002,690.002,565.002,670.002,670.001,626,622
2024-02-012,520.002,840.002,490.002,610.002,610.0010,442,650
2024-01-312,435.002,530.002,420.002,525.002,525.00537,178
2024-01-302,345.002,485.002,340.002,465.002,465.00687,308
2024-01-292,375.002,395.002,265.002,370.002,370.00805,283
← NewerPage 11 of 21 · 1,223 trading daysOlder →

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.