Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 2,355.00 | 2,460.00 | 2,340.00 | 2,395.00 | 2,395.00 | 1,151,852 |
| 2023-10-30 | 2,280.00 | 2,365.00 | 2,220.00 | 2,355.00 | 2,355.00 | 729,383 |
| 2023-10-27 | 2,330.00 | 2,590.00 | 2,315.00 | 2,315.00 | 2,315.00 | 3,651,266 |
| 2023-10-26 | 2,360.00 | 2,415.00 | 2,315.00 | 2,355.00 | 2,355.00 | 926,179 |
| 2023-10-25 | 2,265.00 | 2,460.00 | 2,265.00 | 2,405.00 | 2,405.00 | 2,191,892 |
| 2023-10-24 | 2,255.00 | 2,295.00 | 2,200.00 | 2,255.00 | 2,255.00 | 1,052,376 |
| 2023-10-23 | 2,250.00 | 2,310.00 | 2,215.00 | 2,230.00 | 2,230.00 | 865,889 |
| 2023-10-20 | 2,315.00 | 2,330.00 | 2,205.00 | 2,260.00 | 2,260.00 | 1,712,460 |
| 2023-10-19 | 2,405.00 | 2,445.00 | 2,325.00 | 2,350.00 | 2,350.00 | 1,316,918 |
| 2023-10-18 | 2,450.00 | 2,485.00 | 2,410.00 | 2,430.00 | 2,430.00 | 1,393,408 |
| 2023-10-17 | 2,600.00 | 2,615.00 | 2,445.00 | 2,475.00 | 2,475.00 | 2,587,632 |
| 2023-10-16 | 2,745.00 | 2,800.00 | 2,555.00 | 2,555.00 | 2,555.00 | 3,058,460 |
| 2023-10-13 | 2,850.00 | 2,900.00 | 2,680.00 | 2,750.00 | 2,750.00 | 4,229,418 |
| 2023-10-12 | 2,905.00 | 2,955.00 | 2,775.00 | 2,850.00 | 2,850.00 | 3,888,139 |
| 2023-10-11 | 2,800.00 | 2,990.00 | 2,780.00 | 2,895.00 | 2,895.00 | 6,303,475 |
| 2023-10-10 | 2,910.00 | 3,000.00 | 2,720.00 | 2,770.00 | 2,770.00 | 6,967,756 |
| 2023-10-06 | 2,790.00 | 2,890.00 | 2,710.00 | 2,890.00 | 2,890.00 | 4,428,367 |
| 2023-10-05 | 2,705.00 | 2,875.00 | 2,705.00 | 2,770.00 | 2,770.00 | 6,136,554 |
| 2023-10-04 | 2,800.00 | 2,845.00 | 2,705.00 | 2,705.00 | 2,705.00 | 3,667,114 |
| 2023-09-27 | 2,720.00 | 2,875.00 | 2,700.00 | 2,790.00 | 2,790.00 | 6,976,696 |
| 2023-09-26 | 2,600.00 | 2,830.00 | 2,595.00 | 2,795.00 | 2,795.00 | 13,276,060 |
| 2023-09-25 | 2,790.00 | 2,990.00 | 2,605.00 | 2,615.00 | 2,615.00 | 22,110,510 |
| 2023-09-22 | 2,775.00 | 2,875.00 | 2,595.00 | 2,620.00 | 2,620.00 | 8,967,526 |
| 2023-09-21 | 2,790.00 | 3,035.00 | 2,675.00 | 2,800.00 | 2,800.00 | 26,619,570 |
| 2023-09-20 | 3,165.00 | 3,245.00 | 2,705.00 | 2,830.00 | 2,830.00 | 26,194,920 |
| 2023-09-19 | 2,680.00 | 3,105.00 | 2,565.00 | 3,105.00 | 3,105.00 | 78,086,094 |
| 2023-09-18 | 1,950.00 | 2,390.00 | 1,855.00 | 2,390.00 | 2,390.00 | 11,680,060 |
| 2023-09-15 | 1,796.00 | 1,847.00 | 1,796.00 | 1,842.00 | 1,842.00 | 753,908 |
| 2023-09-14 | 1,766.00 | 1,794.00 | 1,764.00 | 1,794.00 | 1,794.00 | 89,395 |
| 2023-09-13 | 1,765.00 | 1,795.00 | 1,756.00 | 1,770.00 | 1,770.00 | 119,695 |
| 2023-09-12 | 1,792.00 | 1,816.00 | 1,760.00 | 1,771.00 | 1,771.00 | 111,099 |
| 2023-09-11 | 1,783.00 | 1,819.00 | 1,782.00 | 1,800.00 | 1,800.00 | 173,093 |
| 2023-09-08 | 1,752.00 | 1,791.00 | 1,736.00 | 1,784.00 | 1,784.00 | 160,124 |
| 2023-09-07 | 1,756.00 | 1,767.00 | 1,742.00 | 1,765.00 | 1,765.00 | 47,292 |
| 2023-09-06 | 1,751.00 | 1,768.00 | 1,748.00 | 1,763.00 | 1,763.00 | 40,903 |
| 2023-09-05 | 1,756.00 | 1,769.00 | 1,751.00 | 1,764.00 | 1,764.00 | 39,937 |
| 2023-09-04 | 1,772.00 | 1,778.00 | 1,747.00 | 1,764.00 | 1,764.00 | 86,840 |
| 2023-09-01 | 1,765.00 | 1,770.00 | 1,750.00 | 1,765.00 | 1,765.00 | 113,575 |
| 2023-08-31 | 1,772.00 | 1,794.00 | 1,751.00 | 1,766.00 | 1,766.00 | 88,005 |
| 2023-08-30 | 1,791.00 | 1,800.00 | 1,755.00 | 1,780.00 | 1,780.00 | 160,329 |
| 2023-08-29 | 1,782.00 | 1,843.00 | 1,782.00 | 1,800.00 | 1,800.00 | 143,709 |
| 2023-08-28 | 1,755.00 | 1,819.00 | 1,755.00 | 1,802.00 | 1,802.00 | 148,277 |
| 2023-08-25 | 1,756.00 | 1,779.00 | 1,752.00 | 1,755.00 | 1,755.00 | 128,093 |
| 2023-08-24 | 1,825.00 | 1,840.00 | 1,770.00 | 1,786.00 | 1,786.00 | 323,472 |
| 2023-08-23 | 1,762.00 | 1,835.00 | 1,762.00 | 1,830.00 | 1,830.00 | 471,184 |
| 2023-08-22 | 1,711.00 | 1,789.00 | 1,705.00 | 1,779.00 | 1,779.00 | 310,267 |
| 2023-08-21 | 1,692.00 | 1,723.00 | 1,680.00 | 1,711.00 | 1,711.00 | 117,445 |
| 2023-08-18 | 1,682.00 | 1,713.00 | 1,628.00 | 1,692.00 | 1,692.00 | 150,803 |
| 2023-08-17 | 1,715.00 | 1,725.00 | 1,672.00 | 1,699.00 | 1,699.00 | 128,774 |
| 2023-08-16 | 1,712.00 | 1,743.00 | 1,712.00 | 1,732.00 | 1,732.00 | 103,201 |
| 2023-08-14 | 1,755.00 | 1,765.00 | 1,717.00 | 1,743.00 | 1,743.00 | 292,310 |
| 2023-08-11 | 1,720.00 | 1,747.00 | 1,720.00 | 1,740.00 | 1,740.00 | 69,160 |
| 2023-08-10 | 1,725.00 | 1,737.00 | 1,701.00 | 1,732.00 | 1,732.00 | 157,027 |
| 2023-08-09 | 1,755.00 | 1,757.00 | 1,725.00 | 1,738.00 | 1,738.00 | 109,038 |
| 2023-08-08 | 1,727.00 | 1,779.00 | 1,727.00 | 1,755.00 | 1,755.00 | 134,715 |
| 2023-08-07 | 1,657.00 | 1,743.00 | 1,633.00 | 1,743.00 | 1,743.00 | 204,036 |
| 2023-08-04 | 1,630.00 | 1,665.00 | 1,611.00 | 1,664.00 | 1,664.00 | 142,611 |
| 2023-08-03 | 1,623.00 | 1,645.00 | 1,580.00 | 1,632.00 | 1,632.00 | 95,879 |
| 2023-08-02 | 1,635.00 | 1,637.00 | 1,624.00 | 1,635.00 | 1,635.00 | 27,707 |
| 2023-08-01 | 1,613.00 | 1,640.00 | 1,613.00 | 1,635.00 | 1,635.00 | 57,233 |
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.