Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 000400.KO stock page

Lotte Non-Life Insurance Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-221,998.002,010.001,985.001,989.001,989.0097,652
2025-01-212,000.002,005.001,985.001,999.001,999.00119,781
2025-01-202,045.002,055.001,996.001,996.001,996.00161,717
2025-01-172,030.002,055.002,010.002,040.002,040.0075,673
2025-01-162,015.002,035.002,005.002,030.002,030.00108,697
2025-01-152,025.002,050.001,994.002,005.002,005.00296,514
2025-01-142,085.002,085.002,030.002,040.002,040.00172,938
2025-01-132,105.002,105.002,060.002,085.002,085.0077,174
2025-01-102,115.002,130.002,090.002,105.002,105.0055,436
2025-01-092,125.002,140.002,075.002,100.002,100.00119,280
2025-01-082,065.002,140.002,055.002,130.002,130.00261,137
2025-01-072,070.002,090.002,045.002,060.002,060.00127,319
2025-01-062,040.002,080.002,020.002,055.002,055.00132,966
2025-01-032,005.002,075.002,005.002,040.002,040.0077,213
2025-01-021,999.002,020.001,990.002,015.002,015.0056,634
2024-12-302,030.002,050.001,990.002,015.002,015.0088,773
2024-12-272,035.002,070.001,999.002,030.002,030.00162,599
2024-12-262,050.002,120.002,030.002,055.002,055.00208,092
2024-12-242,050.002,170.002,025.002,070.002,070.00470,398
2024-12-231,998.002,060.001,987.002,045.002,045.00240,817
2024-12-202,010.002,020.001,960.001,988.001,988.00258,685
2024-12-192,035.002,070.001,996.002,010.002,010.0090,666
2024-12-182,005.002,045.002,005.002,040.002,040.0084,091
2024-12-172,040.002,040.002,000.002,020.002,020.0092,354
2024-12-162,045.002,085.002,035.002,045.002,045.00126,032
2024-12-132,015.002,055.002,000.002,045.002,045.00121,923
2024-12-122,000.002,050.001,997.002,050.002,050.00117,698
2024-12-111,947.002,020.001,931.002,000.002,000.00242,688
2024-12-101,820.001,950.001,818.001,947.001,947.00494,271
2024-12-091,979.001,979.001,814.001,820.001,820.00750,163
2024-12-062,000.002,015.001,950.001,979.001,979.00401,354
2024-12-052,065.002,065.001,990.002,000.002,000.00241,648
2024-12-042,015.002,060.002,000.002,050.002,050.00139,648
2024-12-032,030.002,120.002,030.002,085.002,085.00180,307
2024-12-022,035.002,055.001,991.002,050.002,050.00187,825
2024-11-292,040.002,050.002,000.002,035.002,035.00161,386
2024-11-282,050.002,080.002,035.002,050.002,050.00158,495
2024-11-272,005.002,075.001,997.002,050.002,050.00220,292
2024-11-262,025.002,055.002,000.002,015.002,015.00201,453
2024-11-251,978.002,050.001,950.002,045.002,045.00374,626
2024-11-221,950.002,005.001,947.001,978.001,978.00559,103
2024-11-211,931.001,973.001,926.001,947.001,947.00541,542
2024-11-201,990.002,010.001,909.001,953.001,953.001,131,283
2024-11-192,050.002,075.001,993.001,994.001,994.00423,887
2024-11-182,070.002,140.002,050.002,050.002,050.00248,840
2024-11-152,075.002,125.002,035.002,080.002,080.00236,848
2024-11-142,010.002,125.002,010.002,125.002,125.00373,353
2024-11-132,025.002,085.001,987.002,000.002,000.001,029,721
2024-11-122,210.002,240.002,070.002,075.002,075.00763,896
2024-11-112,300.002,340.002,200.002,210.002,210.00262,677
2024-11-082,310.002,325.002,280.002,295.002,295.00171,799
2024-11-072,325.002,335.002,300.002,310.002,310.00114,085
2024-11-062,330.002,355.002,295.002,330.002,330.00193,731
2024-11-052,320.002,330.002,300.002,330.002,330.0072,054
2024-11-042,320.002,350.002,285.002,330.002,330.00128,726
2024-11-012,280.002,350.002,255.002,320.002,320.00200,566
2024-10-312,270.002,285.002,230.002,270.002,270.00138,265
2024-10-302,275.002,285.002,250.002,275.002,275.0083,461
2024-10-292,205.002,275.002,205.002,270.002,270.00122,538
2024-10-282,190.002,225.002,175.002,215.002,215.0074,570
← NewerPage 8 of 21 · 1,226 trading daysOlder →

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.