Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,585.00 | 1,600.00 | 1,566.00 | 1,599.00 | 1,599.00 | 114,160 |
| 2023-02-03 | 1,620.00 | 1,640.00 | 1,587.00 | 1,598.00 | 1,598.00 | 99,618 |
| 2023-02-02 | 1,630.00 | 1,641.00 | 1,614.00 | 1,615.00 | 1,615.00 | 141,735 |
| 2023-02-01 | 1,632.00 | 1,650.00 | 1,616.00 | 1,630.00 | 1,630.00 | 83,918 |
| 2023-01-31 | 1,594.00 | 1,645.00 | 1,594.00 | 1,632.00 | 1,632.00 | 232,422 |
| 2023-01-30 | 1,580.00 | 1,599.00 | 1,580.00 | 1,594.00 | 1,594.00 | 141,511 |
| 2023-01-27 | 1,565.00 | 1,583.00 | 1,553.00 | 1,583.00 | 1,583.00 | 156,799 |
| 2023-01-26 | 1,555.00 | 1,563.00 | 1,531.00 | 1,560.00 | 1,560.00 | 95,163 |
| 2023-01-25 | 1,535.00 | 1,550.00 | 1,527.00 | 1,548.00 | 1,548.00 | 84,577 |
| 2023-01-20 | 1,535.00 | 1,555.00 | 1,530.00 | 1,535.00 | 1,535.00 | 78,825 |
| 2023-01-19 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,530.00 | 102,258 |
| 2023-01-18 | 1,520.00 | 1,525.00 | 1,500.00 | 1,525.00 | 1,525.00 | 92,832 |
| 2023-01-17 | 1,515.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 72,445 |
| 2023-01-16 | 1,505.00 | 1,545.00 | 1,490.00 | 1,530.00 | 1,530.00 | 123,250 |
| 2023-01-13 | 1,505.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,505.00 | 135,124 |
| 2023-01-12 | 1,505.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 60,341 |
| 2023-01-11 | 1,480.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 90,741 |
| 2023-01-10 | 1,485.00 | 1,495.00 | 1,465.00 | 1,480.00 | 1,480.00 | 23,418 |
| 2023-01-09 | 1,460.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,485.00 | 88,153 |
| 2023-01-06 | 1,415.00 | 1,470.00 | 1,415.00 | 1,455.00 | 1,455.00 | 118,624 |
| 2023-01-05 | 1,405.00 | 1,435.00 | 1,400.00 | 1,425.00 | 1,425.00 | 133,390 |
| 2023-01-04 | 1,410.00 | 1,425.00 | 1,390.00 | 1,405.00 | 1,405.00 | 109,874 |
| 2023-01-03 | 1,385.00 | 1,420.00 | 1,385.00 | 1,410.00 | 1,410.00 | 137,464 |
| 2023-01-02 | 1,415.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,420.00 | 122,338 |
| 2022-12-29 | 1,405.00 | 1,445.00 | 1,370.00 | 1,415.00 | 1,415.00 | 180,747 |
| 2022-12-28 | 1,400.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 160,300 |
| 2022-12-27 | 1,390.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 194,666 |
| 2022-12-26 | 1,415.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | 132,488 |
| 2022-12-23 | 1,480.00 | 1,480.00 | 1,375.00 | 1,395.00 | 1,395.00 | 817,444 |
| 2022-12-22 | 1,485.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,480.00 | 21,278 |
| 2022-12-21 | 1,485.00 | 1,490.00 | 1,465.00 | 1,465.00 | 1,465.00 | 67,763 |
| 2022-12-20 | 1,485.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,480.00 | 58,866 |
| 2022-12-19 | 1,490.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,485.00 | 56,499 |
| 2022-12-16 | 1,495.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | 35,553 |
| 2022-12-15 | 1,500.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 19,075 |
| 2022-12-14 | 1,520.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,510.00 | 26,580 |
| 2022-12-13 | 1,500.00 | 1,520.00 | 1,485.00 | 1,515.00 | 1,515.00 | 68,015 |
| 2022-12-12 | 1,510.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,500.00 | 36,807 |
| 2022-12-09 | 1,490.00 | 1,505.00 | 1,480.00 | 1,505.00 | 1,505.00 | 50,274 |
| 2022-12-08 | 1,485.00 | 1,495.00 | 1,465.00 | 1,490.00 | 1,490.00 | 146,770 |
| 2022-12-07 | 1,515.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 69,017 |
| 2022-12-06 | 1,525.00 | 1,535.00 | 1,505.00 | 1,525.00 | 1,525.00 | 40,051 |
| 2022-12-05 | 1,540.00 | 1,555.00 | 1,520.00 | 1,525.00 | 1,525.00 | 63,201 |
| 2022-12-02 | 1,545.00 | 1,545.00 | 1,530.00 | 1,545.00 | 1,545.00 | 56,816 |
| 2022-12-01 | 1,535.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,545.00 | 81,621 |
| 2022-11-30 | 1,520.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | 46,647 |
| 2022-11-29 | 1,520.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,530.00 | 22,792 |
| 2022-11-28 | 1,540.00 | 1,550.00 | 1,515.00 | 1,530.00 | 1,530.00 | 77,319 |
| 2022-11-25 | 1,545.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,540.00 | 84,799 |
| 2022-11-24 | 1,565.00 | 1,565.00 | 1,535.00 | 1,545.00 | 1,545.00 | 126,678 |
| 2022-11-23 | 1,560.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,550.00 | 54,207 |
| 2022-11-22 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,545.00 | 37,182 |
| 2022-11-21 | 1,545.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,545.00 | 41,843 |
| 2022-11-18 | 1,540.00 | 1,550.00 | 1,525.00 | 1,545.00 | 1,545.00 | 43,093 |
| 2022-11-17 | 1,550.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | 29,851 |
| 2022-11-16 | 1,560.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,540.00 | 78,041 |
| 2022-11-15 | 1,545.00 | 1,565.00 | 1,545.00 | 1,560.00 | 1,560.00 | 50,014 |
| 2022-11-14 | 1,565.00 | 1,570.00 | 1,540.00 | 1,560.00 | 1,560.00 | 93,047 |
| 2022-11-11 | 1,565.00 | 1,575.00 | 1,545.00 | 1,560.00 | 1,560.00 | 70,933 |
| 2022-11-10 | 1,525.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 63,620 |
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.