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
2024-01-262,375.002,445.002,350.002,395.002,395.00454,455
2024-01-252,375.002,380.002,330.002,365.002,365.00119,641
2024-01-242,325.002,375.002,305.002,345.002,345.00263,952
2024-01-232,410.002,410.002,335.002,335.002,335.00262,226
2024-01-222,450.002,475.002,365.002,390.002,390.00374,024
2024-01-192,460.002,495.002,425.002,450.002,450.00189,530
2024-01-182,455.002,500.002,410.002,455.002,455.00313,903
2024-01-172,500.002,500.002,450.002,485.002,485.00246,807
2024-01-162,505.002,570.002,490.002,500.002,500.00457,237
2024-01-152,475.002,545.002,425.002,525.002,525.00480,618
2024-01-122,390.002,480.002,390.002,470.002,470.00310,634
2024-01-112,495.002,495.002,410.002,415.002,415.00299,758
2024-01-102,460.002,565.002,445.002,475.002,475.00662,435
2024-01-092,350.002,460.002,350.002,460.002,460.00407,249
2024-01-082,355.002,400.002,320.002,365.002,365.00368,444
2024-01-052,445.002,445.002,365.002,375.002,375.00280,861
2024-01-042,385.002,445.002,360.002,410.002,410.00397,005
2024-01-032,385.002,395.002,360.002,365.002,365.00178,011
2024-01-022,395.002,400.002,345.002,395.002,395.00233,739
2023-12-282,340.002,410.002,315.002,390.002,390.00466,074
2023-12-272,310.002,325.002,270.002,320.002,320.00191,990
2023-12-262,290.002,315.002,270.002,310.002,310.00251,283
2023-12-222,335.002,350.002,295.002,295.002,295.00245,863
2023-12-212,360.002,405.002,325.002,330.002,330.00267,890
2023-12-202,315.002,395.002,300.002,375.002,375.00427,304
2023-12-192,230.002,315.002,230.002,305.002,305.00320,699
2023-12-182,220.002,295.002,220.002,245.002,245.00308,463
2023-12-152,245.002,295.002,210.002,220.002,220.00497,553
2023-12-142,285.002,310.002,225.002,240.002,240.00412,492
2023-12-132,320.002,330.002,255.002,280.002,280.00393,170
2023-12-122,325.002,335.002,300.002,320.002,320.00207,810
2023-12-112,345.002,380.002,300.002,320.002,320.00588,277
2023-12-082,380.002,385.002,330.002,360.002,360.00242,558
2023-12-072,415.002,420.002,370.002,370.002,370.00369,386
2023-12-062,345.002,435.002,345.002,410.002,410.00780,912
2023-12-052,330.002,365.002,320.002,335.002,335.00249,713
2023-12-042,365.002,365.002,310.002,340.002,340.00327,007
2023-12-012,330.002,360.002,305.002,355.002,355.00252,165
2023-11-302,290.002,335.002,255.002,335.002,335.00449,596
2023-11-292,335.002,335.002,280.002,290.002,290.00557,246
2023-11-282,360.002,365.002,315.002,340.002,340.00252,176
2023-11-272,355.002,385.002,335.002,345.002,345.00310,722
2023-11-242,380.002,435.002,345.002,360.002,360.00617,521
2023-11-232,370.002,405.002,350.002,375.002,375.00308,596
2023-11-222,430.002,440.002,340.002,370.002,370.00717,647
2023-11-212,435.002,465.002,410.002,450.002,450.00377,222
2023-11-202,400.002,475.002,385.002,440.002,440.00575,269
2023-11-172,490.002,495.002,345.002,425.002,425.00995,365
2023-11-162,540.002,560.002,495.002,500.002,500.00521,929
2023-11-152,690.002,700.002,505.002,545.002,545.001,887,573
2023-11-142,460.002,620.002,460.002,575.002,575.001,105,986
2023-11-132,455.002,540.002,420.002,495.002,495.00805,945
2023-11-102,405.002,515.002,395.002,460.002,460.001,187,587
2023-11-092,310.002,455.002,310.002,435.002,435.00596,078
2023-11-082,325.002,355.002,270.002,345.002,345.00553,315
2023-11-072,425.002,450.002,310.002,330.002,330.00901,764
2023-11-062,390.002,495.002,385.002,445.002,445.00893,626
2023-11-032,435.002,450.002,360.002,425.002,425.00592,893
2023-11-022,410.002,435.002,375.002,435.002,435.00623,551
2023-11-012,405.002,450.002,370.002,405.002,405.00600,824
← NewerPage 12 of 21 · 1,226 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.