Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,558.00 | 1,574.00 | 1,530.00 | 1,532.00 | 1,532.00 | 64,043 |
| 2023-05-02 | 1,550.00 | 1,575.00 | 1,538.00 | 1,548.00 | 1,548.00 | 52,744 |
| 2023-04-28 | 1,570.00 | 1,570.00 | 1,545.00 | 1,550.00 | 1,550.00 | 96,805 |
| 2023-04-27 | 1,557.00 | 1,567.00 | 1,551.00 | 1,564.00 | 1,564.00 | 52,062 |
| 2023-04-26 | 1,526.00 | 1,574.00 | 1,520.00 | 1,553.00 | 1,553.00 | 153,258 |
| 2023-04-25 | 1,518.00 | 1,546.00 | 1,515.00 | 1,526.00 | 1,526.00 | 120,659 |
| 2023-04-24 | 1,530.00 | 1,549.00 | 1,505.00 | 1,518.00 | 1,518.00 | 131,909 |
| 2023-04-21 | 1,547.00 | 1,550.00 | 1,521.00 | 1,530.00 | 1,530.00 | 118,858 |
| 2023-04-20 | 1,560.00 | 1,567.00 | 1,547.00 | 1,547.00 | 1,547.00 | 81,038 |
| 2023-04-19 | 1,565.00 | 1,573.00 | 1,557.00 | 1,564.00 | 1,564.00 | 97,392 |
| 2023-04-18 | 1,561.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,565.00 | 102,788 |
| 2023-04-17 | 1,557.00 | 1,563.00 | 1,551.00 | 1,560.00 | 1,560.00 | 64,071 |
| 2023-04-14 | 1,559.00 | 1,578.00 | 1,555.00 | 1,564.00 | 1,564.00 | 128,097 |
| 2023-04-13 | 1,523.00 | 1,574.00 | 1,523.00 | 1,566.00 | 1,566.00 | 282,676 |
| 2023-04-12 | 1,490.00 | 1,531.00 | 1,490.00 | 1,530.00 | 1,530.00 | 148,927 |
| 2023-04-11 | 1,461.00 | 1,497.00 | 1,447.00 | 1,497.00 | 1,497.00 | 124,350 |
| 2023-04-10 | 1,455.00 | 1,485.00 | 1,440.00 | 1,461.00 | 1,461.00 | 111,802 |
| 2023-04-07 | 1,471.00 | 1,471.00 | 1,450.00 | 1,455.00 | 1,455.00 | 66,245 |
| 2023-04-06 | 1,481.00 | 1,481.00 | 1,448.00 | 1,472.00 | 1,472.00 | 98,816 |
| 2023-04-05 | 1,460.00 | 1,515.00 | 1,448.00 | 1,481.00 | 1,481.00 | 104,853 |
| 2023-04-04 | 1,462.00 | 1,480.00 | 1,442.00 | 1,460.00 | 1,460.00 | 116,675 |
| 2023-04-03 | 1,467.00 | 1,485.00 | 1,461.00 | 1,461.00 | 1,461.00 | 102,392 |
| 2023-03-31 | 1,461.00 | 1,488.00 | 1,461.00 | 1,474.00 | 1,474.00 | 143,201 |
| 2023-03-30 | 1,405.00 | 1,480.00 | 1,405.00 | 1,468.00 | 1,468.00 | 145,072 |
| 2023-03-29 | 1,389.00 | 1,417.00 | 1,386.00 | 1,416.00 | 1,416.00 | 115,133 |
| 2023-03-28 | 1,373.00 | 1,393.00 | 1,373.00 | 1,386.00 | 1,386.00 | 67,100 |
| 2023-03-27 | 1,392.00 | 1,397.00 | 1,367.00 | 1,371.00 | 1,371.00 | 155,845 |
| 2023-03-24 | 1,384.00 | 1,403.00 | 1,368.00 | 1,398.00 | 1,398.00 | 97,899 |
| 2023-03-23 | 1,393.00 | 1,393.00 | 1,376.00 | 1,384.00 | 1,384.00 | 87,017 |
| 2023-03-22 | 1,391.00 | 1,409.00 | 1,386.00 | 1,393.00 | 1,393.00 | 96,811 |
| 2023-03-21 | 1,395.00 | 1,426.00 | 1,388.00 | 1,394.00 | 1,394.00 | 281,414 |
| 2023-03-20 | 1,401.00 | 1,401.00 | 1,379.00 | 1,382.00 | 1,382.00 | 105,584 |
| 2023-03-17 | 1,380.00 | 1,396.00 | 1,377.00 | 1,379.00 | 1,379.00 | 80,183 |
| 2023-03-16 | 1,399.00 | 1,399.00 | 1,375.00 | 1,380.00 | 1,380.00 | 92,243 |
| 2023-03-15 | 1,400.00 | 1,407.00 | 1,367.00 | 1,398.00 | 1,398.00 | 299,188 |
| 2023-03-14 | 1,481.00 | 1,495.00 | 1,369.00 | 1,384.00 | 1,384.00 | 539,035 |
| 2023-03-13 | 1,486.00 | 1,515.00 | 1,475.00 | 1,481.00 | 1,481.00 | 206,145 |
| 2023-03-10 | 1,523.00 | 1,526.00 | 1,499.00 | 1,517.00 | 1,517.00 | 133,339 |
| 2023-03-09 | 1,517.00 | 1,527.00 | 1,516.00 | 1,526.00 | 1,526.00 | 91,254 |
| 2023-03-08 | 1,539.00 | 1,539.00 | 1,515.00 | 1,522.00 | 1,522.00 | 100,862 |
| 2023-03-07 | 1,540.00 | 1,558.00 | 1,526.00 | 1,543.00 | 1,543.00 | 206,210 |
| 2023-03-06 | 1,555.00 | 1,587.00 | 1,540.00 | 1,545.00 | 1,545.00 | 178,938 |
| 2023-03-03 | 1,580.00 | 1,598.00 | 1,555.00 | 1,555.00 | 1,555.00 | 153,524 |
| 2023-03-02 | 1,575.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 89,617 |
| 2023-02-28 | 1,580.00 | 1,587.00 | 1,570.00 | 1,577.00 | 1,577.00 | 120,244 |
| 2023-02-27 | 1,586.00 | 1,613.00 | 1,570.00 | 1,587.00 | 1,587.00 | 91,528 |
| 2023-02-24 | 1,582.00 | 1,622.00 | 1,579.00 | 1,590.00 | 1,590.00 | 173,632 |
| 2023-02-23 | 1,550.00 | 1,600.00 | 1,541.00 | 1,590.00 | 1,590.00 | 193,048 |
| 2023-02-22 | 1,553.00 | 1,553.00 | 1,534.00 | 1,549.00 | 1,549.00 | 70,411 |
| 2023-02-21 | 1,552.00 | 1,569.00 | 1,552.00 | 1,554.00 | 1,554.00 | 62,069 |
| 2023-02-20 | 1,564.00 | 1,569.00 | 1,538.00 | 1,563.00 | 1,563.00 | 112,414 |
| 2023-02-17 | 1,557.00 | 1,578.00 | 1,525.00 | 1,564.00 | 1,564.00 | 180,725 |
| 2023-02-16 | 1,603.00 | 1,603.00 | 1,577.00 | 1,580.00 | 1,580.00 | 71,721 |
| 2023-02-15 | 1,586.00 | 1,609.00 | 1,560.00 | 1,592.00 | 1,592.00 | 169,290 |
| 2023-02-14 | 1,589.00 | 1,605.00 | 1,583.00 | 1,593.00 | 1,593.00 | 66,358 |
| 2023-02-13 | 1,590.00 | 1,592.00 | 1,581.00 | 1,589.00 | 1,589.00 | 27,932 |
| 2023-02-10 | 1,590.00 | 1,593.00 | 1,565.00 | 1,585.00 | 1,585.00 | 38,612 |
| 2023-02-09 | 1,577.00 | 1,590.00 | 1,577.00 | 1,585.00 | 1,585.00 | 71,307 |
| 2023-02-08 | 1,585.00 | 1,585.00 | 1,561.00 | 1,577.00 | 1,577.00 | 46,906 |
| 2023-02-07 | 1,582.00 | 1,600.00 | 1,555.00 | 1,565.00 | 1,565.00 | 189,625 |
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.