Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 1,820.00 | 1,840.00 | 1,755.00 | 1,770.00 | 1,770.00 | 719,195 |
| 2022-02-16 | 1,755.00 | 1,775.00 | 1,735.00 | 1,770.00 | 1,770.00 | 521,032 |
| 2022-02-15 | 1,725.00 | 1,825.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1,287,111 |
| 2022-02-14 | 1,645.00 | 1,725.00 | 1,630.00 | 1,715.00 | 1,715.00 | 578,970 |
| 2022-02-11 | 1,660.00 | 1,690.00 | 1,645.00 | 1,675.00 | 1,675.00 | 279,598 |
| 2022-02-10 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,660.00 | 220,845 |
| 2022-02-09 | 1,655.00 | 1,675.00 | 1,640.00 | 1,660.00 | 1,660.00 | 151,239 |
| 2022-02-08 | 1,715.00 | 1,725.00 | 1,610.00 | 1,655.00 | 1,655.00 | 907,004 |
| 2022-02-07 | 1,730.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,735.00 | 300,549 |
| 2022-02-04 | 1,580.00 | 1,785.00 | 1,580.00 | 1,745.00 | 1,745.00 | 2,362,168 |
| 2022-02-03 | 1,495.00 | 1,630.00 | 1,495.00 | 1,600.00 | 1,600.00 | 769,668 |
| 2022-01-28 | 1,455.00 | 1,485.00 | 1,430.00 | 1,485.00 | 1,485.00 | 364,517 |
| 2022-01-27 | 1,510.00 | 1,525.00 | 1,440.00 | 1,450.00 | 1,450.00 | 551,960 |
| 2022-01-26 | 1,510.00 | 1,545.00 | 1,510.00 | 1,520.00 | 1,520.00 | 127,530 |
| 2022-01-25 | 1,570.00 | 1,585.00 | 1,505.00 | 1,510.00 | 1,510.00 | 318,447 |
| 2022-01-24 | 1,580.00 | 1,640.00 | 1,520.00 | 1,570.00 | 1,570.00 | 544,601 |
| 2022-01-21 | 1,580.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | 103,333 |
| 2022-01-20 | 1,570.00 | 1,590.00 | 1,560.00 | 1,580.00 | 1,580.00 | 144,373 |
| 2022-01-19 | 1,575.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 168,277 |
| 2022-01-18 | 1,625.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,575.00 | 242,970 |
| 2022-01-17 | 1,635.00 | 1,655.00 | 1,600.00 | 1,620.00 | 1,620.00 | 158,423 |
| 2022-01-14 | 1,670.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,640.00 | 200,501 |
| 2022-01-13 | 1,675.00 | 1,695.00 | 1,655.00 | 1,675.00 | 1,675.00 | 270,575 |
| 2022-01-12 | 1,695.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,685.00 | 161,157 |
| 2022-01-11 | 1,695.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | 213,020 |
| 2022-01-10 | 1,645.00 | 1,700.00 | 1,645.00 | 1,695.00 | 1,695.00 | 619,751 |
| 2022-01-07 | 1,630.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,640.00 | 95,193 |
| 2022-01-06 | 1,620.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,635.00 | 220,109 |
| 2022-01-05 | 1,625.00 | 1,655.00 | 1,610.00 | 1,625.00 | 1,625.00 | 281,589 |
| 2022-01-04 | 1,600.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,615.00 | 167,020 |
| 2022-01-03 | 1,620.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | 99,049 |
| 2021-12-30 | 1,600.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 186,114 |
| 2021-12-29 | 1,600.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,600.00 | 127,446 |
| 2021-12-28 | 1,600.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,600.00 | 480,934 |
| 2021-12-27 | 1,580.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 169,037 |
| 2021-12-24 | 1,575.00 | 1,590.00 | 1,575.00 | 1,590.00 | 1,590.00 | 175,711 |
| 2021-12-23 | 1,595.00 | 1,595.00 | 1,565.00 | 1,570.00 | 1,570.00 | 171,980 |
| 2021-12-22 | 1,620.00 | 1,620.00 | 1,575.00 | 1,580.00 | 1,580.00 | 521,900 |
| 2021-12-21 | 1,615.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 87,325 |
| 2021-12-20 | 1,635.00 | 1,635.00 | 1,605.00 | 1,615.00 | 1,615.00 | 131,212 |
| 2021-12-17 | 1,630.00 | 1,665.00 | 1,625.00 | 1,645.00 | 1,645.00 | 236,389 |
| 2021-12-16 | 1,630.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,620.00 | 80,165 |
| 2021-12-15 | 1,630.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,630.00 | 125,287 |
| 2021-12-14 | 1,650.00 | 1,665.00 | 1,615.00 | 1,640.00 | 1,640.00 | 187,364 |
| 2021-12-13 | 1,645.00 | 1,675.00 | 1,640.00 | 1,650.00 | 1,650.00 | 116,953 |
| 2021-12-10 | 1,660.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | 105,428 |
| 2021-12-09 | 1,670.00 | 1,670.00 | 1,645.00 | 1,665.00 | 1,665.00 | 129,174 |
| 2021-12-08 | 1,695.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,660.00 | 631,837 |
| 2021-12-07 | 1,675.00 | 1,695.00 | 1,650.00 | 1,680.00 | 1,680.00 | 109,720 |
| 2021-12-06 | 1,650.00 | 1,670.00 | 1,635.00 | 1,665.00 | 1,665.00 | 99,924 |
| 2021-12-03 | 1,650.00 | 1,665.00 | 1,630.00 | 1,665.00 | 1,665.00 | 111,491 |
| 2021-12-02 | 1,590.00 | 1,635.00 | 1,580.00 | 1,635.00 | 1,635.00 | 111,516 |
| 2021-12-01 | 1,580.00 | 1,630.00 | 1,540.00 | 1,610.00 | 1,610.00 | 372,413 |
| 2021-11-30 | 1,690.00 | 1,690.00 | 1,585.00 | 1,585.00 | 1,585.00 | 891,001 |
| 2021-11-29 | 1,720.00 | 1,725.00 | 1,665.00 | 1,685.00 | 1,685.00 | 674,768 |
| 2021-11-26 | 1,765.00 | 1,785.00 | 1,730.00 | 1,750.00 | 1,750.00 | 208,816 |
| 2021-11-25 | 1,795.00 | 1,795.00 | 1,765.00 | 1,775.00 | 1,775.00 | 80,498 |
| 2021-11-24 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 118,022 |
| 2021-11-23 | 1,765.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | 189,129 |
| 2021-11-22 | 1,775.00 | 1,785.00 | 1,760.00 | 1,770.00 | 1,770.00 | 114,174 |
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.