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
2024-10-252,195.002,220.002,150.002,195.002,195.00357,770
2024-10-242,225.002,250.002,195.002,195.002,195.00222,727
2024-10-232,260.002,270.002,215.002,250.002,250.00227,838
2024-10-222,285.002,290.002,225.002,240.002,240.00158,804
2024-10-212,300.002,305.002,260.002,285.002,285.00126,770
2024-10-182,290.002,330.002,255.002,280.002,280.00199,523
2024-10-172,360.002,385.002,300.002,305.002,305.00224,958
2024-10-162,360.002,405.002,360.002,360.002,360.00147,906
2024-10-152,380.002,390.002,345.002,375.002,375.00207,936
2024-10-142,270.002,385.002,250.002,380.002,380.00457,585
2024-10-112,185.002,280.002,175.002,250.002,250.00539,047
2024-10-102,235.002,240.002,175.002,180.002,180.00555,765
2024-10-082,305.002,340.002,185.002,235.002,235.001,152,649
2024-10-072,345.002,370.002,310.002,345.002,345.00385,466
2024-10-042,405.002,455.002,330.002,345.002,345.00482,372
2024-10-022,500.002,520.002,415.002,425.002,425.00266,974
2024-09-302,545.002,580.002,505.002,520.002,520.00169,917
2024-09-272,520.002,555.002,515.002,545.002,545.00148,362
2024-09-262,490.002,570.002,450.002,525.002,525.00496,454
2024-09-252,510.002,520.002,440.002,455.002,455.00231,490
2024-09-242,545.002,545.002,475.002,510.002,510.00246,582
2024-09-232,590.002,595.002,530.002,545.002,545.00138,169
2024-09-202,540.002,600.002,535.002,590.002,590.00160,081
2024-09-192,540.002,560.002,500.002,535.002,535.00139,780
2024-09-132,565.002,580.002,525.002,545.002,545.0099,177
2024-09-122,450.002,565.002,450.002,565.002,565.00190,599
2024-09-112,525.002,545.002,400.002,450.002,450.00265,777
2024-09-102,545.002,590.002,515.002,525.002,525.00157,883
2024-09-092,500.002,580.002,410.002,565.002,565.00243,428
2024-09-062,585.002,600.002,495.002,530.002,530.00377,068
2024-09-052,645.002,665.002,580.002,580.002,580.00234,862
2024-09-042,685.002,695.002,615.002,630.002,630.00276,622
2024-09-032,690.002,740.002,680.002,710.002,710.00208,012
2024-09-022,725.002,730.002,670.002,680.002,680.00143,147
2024-08-302,705.002,745.002,680.002,700.002,700.00208,568
2024-08-292,680.002,740.002,645.002,730.002,730.00268,519
2024-08-282,715.002,740.002,660.002,680.002,680.00222,433
2024-08-272,675.002,730.002,620.002,710.002,710.00262,923
2024-08-262,735.002,735.002,645.002,670.002,670.00282,455
2024-08-232,740.002,745.002,695.002,710.002,710.00185,208
2024-08-222,775.002,795.002,720.002,740.002,740.00245,410
2024-08-212,845.002,855.002,770.002,775.002,775.00312,766
2024-08-202,820.002,880.002,805.002,855.002,855.00369,430
2024-08-192,790.002,825.002,750.002,810.002,810.00357,906
2024-08-162,835.002,870.002,750.002,765.002,765.00403,002
2024-08-142,850.002,880.002,800.002,830.002,830.00313,820
2024-08-132,870.002,875.002,815.002,835.002,835.00261,287
2024-08-122,770.002,885.002,770.002,860.002,860.00384,789
2024-08-092,720.002,815.002,715.002,785.002,785.00371,214
2024-08-082,710.002,755.002,685.002,685.002,685.00203,670
2024-08-072,700.002,750.002,665.002,730.002,730.00347,571
2024-08-062,560.002,700.002,555.002,655.002,655.00586,106
2024-08-052,745.002,800.002,515.002,560.002,560.001,104,126
2024-08-022,925.002,930.002,785.002,800.002,800.00578,579
2024-08-012,815.002,985.002,810.002,925.002,925.001,221,169
2024-07-312,700.002,920.002,700.002,825.002,825.001,579,480
2024-07-302,715.002,740.002,695.002,700.002,700.00392,686
2024-07-292,745.002,770.002,715.002,735.002,735.00243,361
2024-07-262,750.002,780.002,735.002,745.002,745.00216,798
2024-07-252,710.002,760.002,585.002,745.002,745.00391,863
← NewerPage 9 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.