Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,890.00 | 1,905.00 | 1,870.00 | 1,890.00 | 1,890.00 | 321,390 |
| 2022-05-16 | 1,890.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 308,875 |
| 2022-05-13 | 1,820.00 | 1,915.00 | 1,810.00 | 1,880.00 | 1,880.00 | 428,772 |
| 2022-05-12 | 1,830.00 | 1,900.00 | 1,805.00 | 1,825.00 | 1,825.00 | 628,448 |
| 2022-05-11 | 1,890.00 | 1,900.00 | 1,830.00 | 1,830.00 | 1,830.00 | 559,214 |
| 2022-05-10 | 1,920.00 | 1,920.00 | 1,845.00 | 1,890.00 | 1,890.00 | 695,185 |
| 2022-05-09 | 1,985.00 | 1,990.00 | 1,885.00 | 1,935.00 | 1,935.00 | 938,266 |
| 2022-05-06 | 2,010.00 | 2,010.00 | 1,970.00 | 1,985.00 | 1,985.00 | 454,619 |
| 2022-05-04 | 2,000.00 | 2,035.00 | 1,970.00 | 2,035.00 | 2,035.00 | 491,229 |
| 2022-05-03 | 1,995.00 | 2,000.00 | 1,960.00 | 1,985.00 | 1,985.00 | 439,873 |
| 2022-05-02 | 1,980.00 | 2,005.00 | 1,955.00 | 1,995.00 | 1,995.00 | 297,717 |
| 2022-04-29 | 2,035.00 | 2,035.00 | 1,980.00 | 2,000.00 | 2,000.00 | 539,181 |
| 2022-04-28 | 2,040.00 | 2,055.00 | 2,010.00 | 2,020.00 | 2,020.00 | 495,916 |
| 2022-04-27 | 2,060.00 | 2,080.00 | 2,010.00 | 2,030.00 | 2,030.00 | 787,280 |
| 2022-04-26 | 2,175.00 | 2,205.00 | 2,085.00 | 2,120.00 | 2,120.00 | 1,263,747 |
| 2022-04-25 | 2,285.00 | 2,290.00 | 2,170.00 | 2,170.00 | 2,170.00 | 1,309,598 |
| 2022-04-22 | 2,240.00 | 2,345.00 | 2,220.00 | 2,300.00 | 2,300.00 | 1,717,351 |
| 2022-04-21 | 2,255.00 | 2,255.00 | 2,165.00 | 2,220.00 | 2,220.00 | 834,926 |
| 2022-04-20 | 2,220.00 | 2,310.00 | 2,195.00 | 2,260.00 | 2,260.00 | 1,230,670 |
| 2022-04-19 | 2,255.00 | 2,260.00 | 2,165.00 | 2,230.00 | 2,230.00 | 1,841,957 |
| 2022-04-18 | 2,270.00 | 2,310.00 | 2,225.00 | 2,250.00 | 2,250.00 | 1,448,751 |
| 2022-04-15 | 2,060.00 | 2,375.00 | 2,060.00 | 2,290.00 | 2,290.00 | 9,995,511 |
| 2022-04-14 | 1,990.00 | 2,070.00 | 1,975.00 | 2,055.00 | 2,055.00 | 859,795 |
| 2022-04-13 | 1,945.00 | 1,990.00 | 1,935.00 | 1,990.00 | 1,990.00 | 437,047 |
| 2022-04-12 | 2,015.00 | 2,020.00 | 1,940.00 | 1,945.00 | 1,945.00 | 688,948 |
| 2022-04-11 | 2,060.00 | 2,085.00 | 1,995.00 | 2,020.00 | 2,020.00 | 693,222 |
| 2022-04-08 | 2,080.00 | 2,085.00 | 1,980.00 | 2,045.00 | 2,045.00 | 990,750 |
| 2022-04-07 | 2,050.00 | 2,140.00 | 2,010.00 | 2,080.00 | 2,080.00 | 4,566,912 |
| 2022-04-06 | 1,910.00 | 2,025.00 | 1,900.00 | 2,025.00 | 2,025.00 | 3,021,049 |
| 2022-04-05 | 1,870.00 | 1,905.00 | 1,865.00 | 1,900.00 | 1,900.00 | 348,425 |
| 2022-04-04 | 1,885.00 | 1,885.00 | 1,860.00 | 1,875.00 | 1,875.00 | 170,358 |
| 2022-04-01 | 1,910.00 | 1,915.00 | 1,860.00 | 1,875.00 | 1,875.00 | 343,674 |
| 2022-03-31 | 1,860.00 | 1,920.00 | 1,850.00 | 1,905.00 | 1,905.00 | 613,375 |
| 2022-03-30 | 1,885.00 | 1,885.00 | 1,840.00 | 1,865.00 | 1,865.00 | 358,554 |
| 2022-03-29 | 1,890.00 | 1,890.00 | 1,855.00 | 1,880.00 | 1,880.00 | 305,165 |
| 2022-03-28 | 1,830.00 | 1,900.00 | 1,820.00 | 1,885.00 | 1,885.00 | 679,204 |
| 2022-03-25 | 1,850.00 | 1,855.00 | 1,795.00 | 1,845.00 | 1,845.00 | 419,768 |
| 2022-03-24 | 1,830.00 | 1,850.00 | 1,810.00 | 1,845.00 | 1,845.00 | 377,357 |
| 2022-03-23 | 1,830.00 | 1,840.00 | 1,805.00 | 1,830.00 | 1,830.00 | 319,102 |
| 2022-03-22 | 1,750.00 | 1,820.00 | 1,740.00 | 1,820.00 | 1,820.00 | 687,732 |
| 2022-03-21 | 1,735.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,755.00 | 221,621 |
| 2022-03-18 | 1,715.00 | 1,745.00 | 1,700.00 | 1,740.00 | 1,740.00 | 219,790 |
| 2022-03-17 | 1,660.00 | 1,725.00 | 1,660.00 | 1,715.00 | 1,715.00 | 435,247 |
| 2022-03-16 | 1,640.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,645.00 | 124,262 |
| 2022-03-15 | 1,650.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,640.00 | 58,355 |
| 2022-03-14 | 1,635.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 92,430 |
| 2022-03-11 | 1,655.00 | 1,680.00 | 1,625.00 | 1,645.00 | 1,645.00 | 244,368 |
| 2022-03-10 | 1,680.00 | 1,680.00 | 1,650.00 | 1,665.00 | 1,665.00 | 97,262 |
| 2022-03-08 | 1,660.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | 97,239 |
| 2022-03-07 | 1,680.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | 157,314 |
| 2022-03-04 | 1,715.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,695.00 | 161,856 |
| 2022-03-03 | 1,735.00 | 1,735.00 | 1,710.00 | 1,715.00 | 1,715.00 | 135,106 |
| 2022-03-02 | 1,715.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 142,920 |
| 2022-02-28 | 1,715.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | 181,262 |
| 2022-02-25 | 1,730.00 | 1,740.00 | 1,700.00 | 1,730.00 | 1,730.00 | 152,860 |
| 2022-02-24 | 1,735.00 | 1,760.00 | 1,695.00 | 1,695.00 | 1,695.00 | 256,356 |
| 2022-02-23 | 1,725.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,760.00 | 138,504 |
| 2022-02-22 | 1,725.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,735.00 | 185,531 |
| 2022-02-21 | 1,745.00 | 1,770.00 | 1,715.00 | 1,765.00 | 1,765.00 | 174,238 |
| 2022-02-18 | 1,770.00 | 1,770.00 | 1,730.00 | 1,765.00 | 1,765.00 | 211,082 |
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.