Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,525.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 63,620 |
| 2022-11-09 | 1,525.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | 58,825 |
| 2022-11-08 | 1,510.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,525.00 | 73,842 |
| 2022-11-07 | 1,525.00 | 1,525.00 | 1,495.00 | 1,520.00 | 1,520.00 | 96,730 |
| 2022-11-04 | 1,520.00 | 1,540.00 | 1,490.00 | 1,525.00 | 1,525.00 | 67,257 |
| 2022-11-03 | 1,480.00 | 1,525.00 | 1,460.00 | 1,520.00 | 1,520.00 | 98,587 |
| 2022-11-02 | 1,520.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 91,911 |
| 2022-11-01 | 1,495.00 | 1,535.00 | 1,470.00 | 1,515.00 | 1,515.00 | 104,498 |
| 2022-10-31 | 1,460.00 | 1,490.00 | 1,455.00 | 1,480.00 | 1,480.00 | 75,187 |
| 2022-10-28 | 1,430.00 | 1,485.00 | 1,420.00 | 1,465.00 | 1,465.00 | 248,473 |
| 2022-10-27 | 1,410.00 | 1,445.00 | 1,390.00 | 1,440.00 | 1,440.00 | 239,204 |
| 2022-10-26 | 1,385.00 | 1,435.00 | 1,350.00 | 1,405.00 | 1,405.00 | 288,234 |
| 2022-10-25 | 1,380.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 85,434 |
| 2022-10-24 | 1,405.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | 72,396 |
| 2022-10-21 | 1,415.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | 82,783 |
| 2022-10-20 | 1,420.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,415.00 | 55,706 |
| 2022-10-19 | 1,445.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,430.00 | 81,465 |
| 2022-10-18 | 1,430.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,430.00 | 121,381 |
| 2022-10-17 | 1,420.00 | 1,435.00 | 1,400.00 | 1,430.00 | 1,430.00 | 40,018 |
| 2022-10-14 | 1,460.00 | 1,460.00 | 1,415.00 | 1,435.00 | 1,435.00 | 248,503 |
| 2022-10-13 | 1,445.00 | 1,445.00 | 1,390.00 | 1,435.00 | 1,435.00 | 181,406 |
| 2022-10-12 | 1,425.00 | 1,440.00 | 1,405.00 | 1,435.00 | 1,435.00 | 100,052 |
| 2022-10-11 | 1,425.00 | 1,450.00 | 1,390.00 | 1,425.00 | 1,425.00 | 238,106 |
| 2022-10-07 | 1,395.00 | 1,450.00 | 1,390.00 | 1,450.00 | 1,450.00 | 259,331 |
| 2022-10-06 | 1,390.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | 210,881 |
| 2022-10-05 | 1,400.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,390.00 | 306,850 |
| 2022-10-04 | 1,350.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 174,027 |
| 2022-09-30 | 1,340.00 | 1,350.00 | 1,250.00 | 1,330.00 | 1,330.00 | 1,236,322 |
| 2022-09-29 | 1,385.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1,360.00 | 528,875 |
| 2022-09-28 | 1,440.00 | 1,440.00 | 1,320.00 | 1,375.00 | 1,375.00 | 991,871 |
| 2022-09-27 | 1,510.00 | 1,530.00 | 1,395.00 | 1,440.00 | 1,440.00 | 954,318 |
| 2022-09-26 | 1,600.00 | 1,600.00 | 1,490.00 | 1,510.00 | 1,510.00 | 321,049 |
| 2022-09-23 | 1,635.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | 107,043 |
| 2022-09-22 | 1,620.00 | 1,650.00 | 1,575.00 | 1,650.00 | 1,650.00 | 187,971 |
| 2022-09-21 | 1,600.00 | 1,630.00 | 1,580.00 | 1,630.00 | 1,630.00 | 255,367 |
| 2022-09-20 | 1,565.00 | 1,610.00 | 1,565.00 | 1,605.00 | 1,605.00 | 149,524 |
| 2022-09-19 | 1,575.00 | 1,590.00 | 1,550.00 | 1,575.00 | 1,575.00 | 159,982 |
| 2022-09-16 | 1,600.00 | 1,610.00 | 1,580.00 | 1,585.00 | 1,585.00 | 120,774 |
| 2022-09-15 | 1,610.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,600.00 | 91,260 |
| 2022-09-14 | 1,605.00 | 1,625.00 | 1,580.00 | 1,615.00 | 1,615.00 | 56,522 |
| 2022-09-13 | 1,595.00 | 1,635.00 | 1,595.00 | 1,630.00 | 1,630.00 | 132,788 |
| 2022-09-08 | 1,580.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,585.00 | 215,911 |
| 2022-09-07 | 1,615.00 | 1,615.00 | 1,575.00 | 1,575.00 | 1,575.00 | 129,442 |
| 2022-09-06 | 1,600.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 83,609 |
| 2022-09-05 | 1,600.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | 172,352 |
| 2022-09-02 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 101,754 |
| 2022-09-01 | 1,635.00 | 1,635.00 | 1,595.00 | 1,600.00 | 1,600.00 | 128,426 |
| 2022-08-31 | 1,620.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | 35,406 |
| 2022-08-30 | 1,610.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,620.00 | 163,976 |
| 2022-08-29 | 1,615.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,615.00 | 189,212 |
| 2022-08-26 | 1,675.00 | 1,685.00 | 1,645.00 | 1,655.00 | 1,655.00 | 151,177 |
| 2022-08-25 | 1,625.00 | 1,680.00 | 1,625.00 | 1,675.00 | 1,675.00 | 164,708 |
| 2022-08-24 | 1,615.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,630.00 | 236,039 |
| 2022-08-23 | 1,630.00 | 1,635.00 | 1,595.00 | 1,615.00 | 1,615.00 | 262,077 |
| 2022-08-22 | 1,635.00 | 1,655.00 | 1,615.00 | 1,630.00 | 1,630.00 | 159,355 |
| 2022-08-19 | 1,660.00 | 1,675.00 | 1,645.00 | 1,650.00 | 1,650.00 | 120,596 |
| 2022-08-18 | 1,665.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 77,287 |
| 2022-08-17 | 1,690.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,670.00 | 294,800 |
| 2022-08-16 | 1,700.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,690.00 | 216,947 |
| 2022-08-12 | 1,690.00 | 1,715.00 | 1,680.00 | 1,695.00 | 1,695.00 | 207,152 |
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.