Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,605.00 | 1,641.00 | 1,545.00 | 1,629.00 | 1,629.00 | 128,342 |
| 2023-07-28 | 1,590.00 | 1,640.00 | 1,590.00 | 1,608.00 | 1,608.00 | 150,469 |
| 2023-07-27 | 1,579.00 | 1,608.00 | 1,570.00 | 1,601.00 | 1,601.00 | 119,491 |
| 2023-07-26 | 1,610.00 | 1,619.00 | 1,558.00 | 1,579.00 | 1,579.00 | 186,397 |
| 2023-07-25 | 1,661.00 | 1,661.00 | 1,590.00 | 1,610.00 | 1,610.00 | 220,306 |
| 2023-07-24 | 1,668.00 | 1,668.00 | 1,585.00 | 1,661.00 | 1,661.00 | 300,572 |
| 2023-07-21 | 1,650.00 | 1,700.00 | 1,630.00 | 1,668.00 | 1,668.00 | 172,596 |
| 2023-07-20 | 1,672.00 | 1,675.00 | 1,640.00 | 1,646.00 | 1,646.00 | 110,407 |
| 2023-07-19 | 1,691.00 | 1,698.00 | 1,654.00 | 1,672.00 | 1,672.00 | 88,223 |
| 2023-07-18 | 1,684.00 | 1,699.00 | 1,669.00 | 1,691.00 | 1,691.00 | 109,594 |
| 2023-07-17 | 1,701.00 | 1,715.00 | 1,676.00 | 1,684.00 | 1,684.00 | 130,754 |
| 2023-07-14 | 1,733.00 | 1,760.00 | 1,630.00 | 1,701.00 | 1,701.00 | 213,688 |
| 2023-07-13 | 1,770.00 | 1,785.00 | 1,717.00 | 1,733.00 | 1,733.00 | 133,256 |
| 2023-07-12 | 1,764.00 | 1,764.00 | 1,755.00 | 1,760.00 | 1,760.00 | 35,823 |
| 2023-07-11 | 1,768.00 | 1,788.00 | 1,758.00 | 1,764.00 | 1,764.00 | 137,623 |
| 2023-07-10 | 1,766.00 | 1,787.00 | 1,681.00 | 1,768.00 | 1,768.00 | 284,251 |
| 2023-07-07 | 1,803.00 | 1,803.00 | 1,751.00 | 1,766.00 | 1,766.00 | 205,942 |
| 2023-07-06 | 1,803.00 | 1,809.00 | 1,755.00 | 1,803.00 | 1,803.00 | 200,517 |
| 2023-07-05 | 1,812.00 | 1,824.00 | 1,795.00 | 1,803.00 | 1,803.00 | 75,352 |
| 2023-07-04 | 1,811.00 | 1,819.00 | 1,795.00 | 1,818.00 | 1,818.00 | 95,392 |
| 2023-07-03 | 1,743.00 | 1,813.00 | 1,726.00 | 1,799.00 | 1,799.00 | 238,886 |
| 2023-06-30 | 1,724.00 | 1,747.00 | 1,708.00 | 1,743.00 | 1,743.00 | 81,923 |
| 2023-06-29 | 1,723.00 | 1,729.00 | 1,681.00 | 1,724.00 | 1,724.00 | 221,712 |
| 2023-06-28 | 1,715.00 | 1,724.00 | 1,695.00 | 1,723.00 | 1,723.00 | 158,583 |
| 2023-06-27 | 1,715.00 | 1,729.00 | 1,711.00 | 1,724.00 | 1,724.00 | 79,921 |
| 2023-06-26 | 1,725.00 | 1,739.00 | 1,709.00 | 1,727.00 | 1,727.00 | 62,913 |
| 2023-06-23 | 1,726.00 | 1,727.00 | 1,702.00 | 1,725.00 | 1,725.00 | 103,875 |
| 2023-06-22 | 1,762.00 | 1,768.00 | 1,708.00 | 1,726.00 | 1,726.00 | 306,393 |
| 2023-06-21 | 1,785.00 | 1,795.00 | 1,749.00 | 1,768.00 | 1,768.00 | 156,233 |
| 2023-06-20 | 1,814.00 | 1,814.00 | 1,763.00 | 1,765.00 | 1,765.00 | 235,246 |
| 2023-06-19 | 1,843.00 | 1,843.00 | 1,700.00 | 1,814.00 | 1,814.00 | 355,736 |
| 2023-06-16 | 1,846.00 | 1,862.00 | 1,823.00 | 1,846.00 | 1,846.00 | 103,789 |
| 2023-06-15 | 1,826.00 | 1,855.00 | 1,801.00 | 1,846.00 | 1,846.00 | 185,646 |
| 2023-06-14 | 1,837.00 | 1,849.00 | 1,800.00 | 1,831.00 | 1,831.00 | 190,602 |
| 2023-06-13 | 1,803.00 | 1,844.00 | 1,801.00 | 1,837.00 | 1,837.00 | 211,045 |
| 2023-06-12 | 1,825.00 | 1,885.00 | 1,805.00 | 1,812.00 | 1,812.00 | 567,400 |
| 2023-06-09 | 1,790.00 | 1,835.00 | 1,775.00 | 1,812.00 | 1,812.00 | 270,903 |
| 2023-06-08 | 1,760.00 | 1,799.00 | 1,749.00 | 1,787.00 | 1,787.00 | 184,955 |
| 2023-06-07 | 1,739.00 | 1,758.00 | 1,739.00 | 1,748.00 | 1,748.00 | 126,455 |
| 2023-06-05 | 1,730.00 | 1,750.00 | 1,726.00 | 1,739.00 | 1,739.00 | 66,996 |
| 2023-06-02 | 1,725.00 | 1,745.00 | 1,723.00 | 1,732.00 | 1,732.00 | 68,289 |
| 2023-06-01 | 1,761.00 | 1,763.00 | 1,720.00 | 1,736.00 | 1,736.00 | 104,450 |
| 2023-05-31 | 1,696.00 | 1,750.00 | 1,696.00 | 1,743.00 | 1,743.00 | 186,147 |
| 2023-05-30 | 1,683.00 | 1,724.00 | 1,683.00 | 1,696.00 | 1,696.00 | 195,098 |
| 2023-05-26 | 1,686.00 | 1,695.00 | 1,672.00 | 1,688.00 | 1,688.00 | 81,559 |
| 2023-05-25 | 1,679.00 | 1,694.00 | 1,675.00 | 1,686.00 | 1,686.00 | 113,800 |
| 2023-05-24 | 1,672.00 | 1,679.00 | 1,667.00 | 1,679.00 | 1,679.00 | 72,209 |
| 2023-05-23 | 1,667.00 | 1,684.00 | 1,657.00 | 1,676.00 | 1,676.00 | 134,724 |
| 2023-05-22 | 1,719.00 | 1,719.00 | 1,657.00 | 1,667.00 | 1,667.00 | 273,078 |
| 2023-05-19 | 1,689.00 | 1,695.00 | 1,672.00 | 1,685.00 | 1,685.00 | 152,917 |
| 2023-05-18 | 1,679.00 | 1,690.00 | 1,677.00 | 1,689.00 | 1,689.00 | 116,403 |
| 2023-05-17 | 1,666.00 | 1,687.00 | 1,666.00 | 1,687.00 | 1,687.00 | 51,821 |
| 2023-05-16 | 1,664.00 | 1,680.00 | 1,664.00 | 1,672.00 | 1,672.00 | 65,644 |
| 2023-05-15 | 1,705.00 | 1,705.00 | 1,665.00 | 1,678.00 | 1,678.00 | 178,662 |
| 2023-05-12 | 1,721.00 | 1,731.00 | 1,682.00 | 1,718.00 | 1,718.00 | 274,253 |
| 2023-05-11 | 1,750.00 | 1,750.00 | 1,710.00 | 1,738.00 | 1,738.00 | 276,092 |
| 2023-05-10 | 1,739.00 | 1,807.00 | 1,739.00 | 1,745.00 | 1,745.00 | 746,969 |
| 2023-05-09 | 1,639.00 | 1,728.00 | 1,630.00 | 1,728.00 | 1,728.00 | 983,242 |
| 2023-05-08 | 1,535.00 | 1,648.00 | 1,535.00 | 1,621.00 | 1,621.00 | 651,637 |
| 2023-05-04 | 1,540.00 | 1,545.00 | 1,513.00 | 1,523.00 | 1,523.00 | 86,327 |
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.