Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,710.00 | 1,720.00 | 1,670.00 | 1,685.00 | 1,685.00 | 392,611 |
| 2022-08-10 | 1,740.00 | 1,740.00 | 1,680.00 | 1,700.00 | 1,700.00 | 300,084 |
| 2022-08-09 | 1,765.00 | 1,765.00 | 1,725.00 | 1,740.00 | 1,740.00 | 289,887 |
| 2022-08-08 | 1,755.00 | 1,795.00 | 1,755.00 | 1,775.00 | 1,775.00 | 129,589 |
| 2022-08-05 | 1,765.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,775.00 | 270,294 |
| 2022-08-04 | 1,755.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,755.00 | 157,686 |
| 2022-08-03 | 1,685.00 | 1,765.00 | 1,680.00 | 1,750.00 | 1,750.00 | 270,708 |
| 2022-08-02 | 1,685.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | 113,460 |
| 2022-08-01 | 1,680.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,680.00 | 146,589 |
| 2022-07-29 | 1,650.00 | 1,685.00 | 1,645.00 | 1,680.00 | 1,680.00 | 223,189 |
| 2022-07-28 | 1,650.00 | 1,665.00 | 1,630.00 | 1,645.00 | 1,645.00 | 150,346 |
| 2022-07-27 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,640.00 | 80,086 |
| 2022-07-26 | 1,625.00 | 1,650.00 | 1,615.00 | 1,640.00 | 1,640.00 | 121,201 |
| 2022-07-25 | 1,620.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | 73,018 |
| 2022-07-22 | 1,640.00 | 1,645.00 | 1,610.00 | 1,620.00 | 1,620.00 | 116,668 |
| 2022-07-21 | 1,640.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,640.00 | 52,056 |
| 2022-07-20 | 1,655.00 | 1,675.00 | 1,625.00 | 1,640.00 | 1,640.00 | 179,636 |
| 2022-07-19 | 1,620.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,635.00 | 38,742 |
| 2022-07-18 | 1,595.00 | 1,645.00 | 1,595.00 | 1,625.00 | 1,625.00 | 139,559 |
| 2022-07-15 | 1,600.00 | 1,610.00 | 1,565.00 | 1,595.00 | 1,595.00 | 87,922 |
| 2022-07-14 | 1,590.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | 189,351 |
| 2022-07-13 | 1,580.00 | 1,610.00 | 1,580.00 | 1,605.00 | 1,605.00 | 140,829 |
| 2022-07-12 | 1,610.00 | 1,610.00 | 1,560.00 | 1,580.00 | 1,580.00 | 271,100 |
| 2022-07-11 | 1,635.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,615.00 | 85,443 |
| 2022-07-08 | 1,640.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | 174,735 |
| 2022-07-07 | 1,675.00 | 1,675.00 | 1,615.00 | 1,620.00 | 1,620.00 | 236,699 |
| 2022-07-06 | 1,695.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 195,618 |
| 2022-07-05 | 1,680.00 | 1,720.00 | 1,675.00 | 1,710.00 | 1,710.00 | 143,321 |
| 2022-07-04 | 1,715.00 | 1,730.00 | 1,675.00 | 1,700.00 | 1,700.00 | 240,000 |
| 2022-07-01 | 1,700.00 | 1,735.00 | 1,670.00 | 1,725.00 | 1,725.00 | 264,508 |
| 2022-06-30 | 1,730.00 | 1,735.00 | 1,650.00 | 1,705.00 | 1,705.00 | 405,953 |
| 2022-06-29 | 1,710.00 | 1,735.00 | 1,670.00 | 1,725.00 | 1,725.00 | 338,156 |
| 2022-06-28 | 1,680.00 | 1,720.00 | 1,660.00 | 1,720.00 | 1,720.00 | 270,222 |
| 2022-06-27 | 1,565.00 | 1,680.00 | 1,555.00 | 1,680.00 | 1,680.00 | 371,543 |
| 2022-06-24 | 1,510.00 | 1,555.00 | 1,500.00 | 1,555.00 | 1,555.00 | 177,102 |
| 2022-06-23 | 1,570.00 | 1,590.00 | 1,490.00 | 1,500.00 | 1,500.00 | 800,544 |
| 2022-06-22 | 1,640.00 | 1,665.00 | 1,565.00 | 1,575.00 | 1,575.00 | 478,077 |
| 2022-06-21 | 1,630.00 | 1,655.00 | 1,615.00 | 1,655.00 | 1,655.00 | 152,522 |
| 2022-06-20 | 1,670.00 | 1,685.00 | 1,615.00 | 1,615.00 | 1,615.00 | 272,191 |
| 2022-06-17 | 1,680.00 | 1,680.00 | 1,615.00 | 1,665.00 | 1,665.00 | 259,690 |
| 2022-06-16 | 1,695.00 | 1,715.00 | 1,675.00 | 1,680.00 | 1,680.00 | 163,324 |
| 2022-06-15 | 1,705.00 | 1,715.00 | 1,635.00 | 1,675.00 | 1,675.00 | 286,631 |
| 2022-06-14 | 1,705.00 | 1,720.00 | 1,675.00 | 1,715.00 | 1,715.00 | 281,597 |
| 2022-06-13 | 1,745.00 | 1,750.00 | 1,695.00 | 1,720.00 | 1,720.00 | 472,712 |
| 2022-06-10 | 1,745.00 | 1,770.00 | 1,735.00 | 1,770.00 | 1,770.00 | 310,896 |
| 2022-06-09 | 1,795.00 | 1,800.00 | 1,745.00 | 1,765.00 | 1,765.00 | 494,480 |
| 2022-06-08 | 1,795.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | 209,904 |
| 2022-06-07 | 1,795.00 | 1,815.00 | 1,780.00 | 1,785.00 | 1,785.00 | 102,882 |
| 2022-06-03 | 1,785.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,800.00 | 159,073 |
| 2022-06-02 | 1,810.00 | 1,825.00 | 1,780.00 | 1,780.00 | 1,780.00 | 307,235 |
| 2022-05-31 | 1,820.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | 508,083 |
| 2022-05-30 | 1,815.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,810.00 | 337,182 |
| 2022-05-27 | 1,805.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,820.00 | 291,149 |
| 2022-05-26 | 1,785.00 | 1,810.00 | 1,765.00 | 1,785.00 | 1,785.00 | 194,823 |
| 2022-05-25 | 1,780.00 | 1,790.00 | 1,760.00 | 1,785.00 | 1,785.00 | 161,710 |
| 2022-05-24 | 1,805.00 | 1,815.00 | 1,755.00 | 1,765.00 | 1,765.00 | 487,089 |
| 2022-05-23 | 1,805.00 | 1,825.00 | 1,760.00 | 1,800.00 | 1,800.00 | 568,716 |
| 2022-05-20 | 1,810.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,810.00 | 280,563 |
| 2022-05-19 | 1,850.00 | 1,855.00 | 1,770.00 | 1,810.00 | 1,810.00 | 984,973 |
| 2022-05-18 | 1,890.00 | 1,900.00 | 1,855.00 | 1,880.00 | 1,880.00 | 312,477 |
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.