Skip to search.
 BSE Up0.15% NSE Up0.28%

More On 000400.KS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Lotte Non-Life Insurance Co., Ltd. (000400.KS)

-KSE

3,590.00 Down 10.00(0.28%) 24 May 11:30AM

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 May, 20133,595.003,620.003,530.003,590.0081,4003,590.00
23 May, 20133,560.003,605.003,500.003,600.00134,5003,600.00
22 May, 20133,360.003,605.003,355.003,550.00172,5003,550.00
21 May, 20133,355.003,360.003,340.003,360.0023,2003,360.00
20 May, 20133,350.003,370.003,315.003,345.0048,8003,345.00
17 May, 20133,350.003,350.003,350.003,350.0003,350.00
16 May, 20133,380.003,380.003,335.003,350.0072,0003,350.00
15 May, 20133,355.003,380.003,320.003,370.0077,5003,370.00
14 May, 20133,320.003,345.003,300.003,305.0070,8003,305.00
13 May, 20133,350.003,350.003,295.003,305.0052,5003,305.00
10 May, 20133,360.003,395.003,330.003,350.0037,3003,350.00
9 May, 20133,310.003,385.003,285.003,380.0068,4003,380.00
8 May, 20133,315.003,355.003,285.003,300.0044,4003,300.00
7 May, 20133,315.003,330.003,265.003,290.0032,2003,290.00
6 May, 20133,355.003,355.003,290.003,315.0071,9003,315.00
3 May, 20133,335.003,350.003,280.003,330.0036,5003,330.00
2 May, 20133,320.003,350.003,295.003,330.0039,4003,330.00
1 May, 20133,325.003,325.003,325.003,325.0003,325.00
30 Apr, 20133,275.003,355.003,275.003,325.0053,5003,325.00
29 Apr, 20133,270.003,310.003,240.003,275.0019,1003,275.00
26 Apr, 20133,330.003,335.003,245.003,270.00137,3003,270.00
25 Apr, 20133,280.003,320.003,260.003,290.0037,8003,290.00
24 Apr, 20133,335.003,340.003,240.003,300.00137,7003,300.00
23 Apr, 20133,335.003,335.003,300.003,300.0056,4003,300.00
22 Apr, 20133,345.003,380.003,300.003,340.0036,8003,340.00
19 Apr, 20133,300.003,375.003,300.003,340.0032,5003,340.00
18 Apr, 20133,355.003,400.003,350.003,350.0048,4003,350.00
17 Apr, 20133,430.003,460.003,350.003,355.0046,8003,355.00
16 Apr, 20133,350.003,465.003,350.003,430.0017,1003,430.00
15 Apr, 20133,495.003,495.003,400.003,425.0042,8003,425.00
12 Apr, 20133,550.003,550.003,480.003,500.0045,9003,500.00
11 Apr, 20133,490.003,510.003,415.003,495.0027,3003,495.00
10 Apr, 20133,340.003,505.003,330.003,470.0056,9003,470.00
9 Apr, 20133,330.003,430.003,295.003,335.0055,9003,335.00
8 Apr, 20133,335.003,445.003,325.003,330.0070,9003,330.00
5 Apr, 20133,480.003,500.003,365.003,390.0034,5003,390.00
4 Apr, 20133,500.003,550.003,390.003,480.0041,5003,480.00
3 Apr, 20133,600.003,600.003,500.003,505.00101,8003,505.00
2 Apr, 20133,620.003,620.003,500.003,565.0076,0003,565.00
1 Apr, 20133,635.003,660.003,565.003,605.0047,6003,605.00
29 Mar, 20133,680.003,680.003,580.003,660.0040,0003,660.00
28 Mar, 20133,655.003,655.003,570.003,650.0070,4003,650.00
27 Mar, 20133,695.003,730.003,645.003,660.0048,0003,660.00
26 Mar, 20133,640.003,740.003,640.003,690.0033,3003,690.00
25 Mar, 20133,705.003,740.003,690.003,700.0093,2003,700.00
22 Mar, 20133,655.003,780.003,645.003,690.0086,7003,690.00
21 Mar, 20133,745.003,765.003,675.003,730.0070,8003,730.00
20 Mar, 20133,655.003,735.003,645.003,695.00129,0003,695.00
19 Mar, 20133,585.003,655.003,510.003,655.0076,4003,655.00
18 Mar, 20133,610.003,635.003,520.003,530.0069,9003,530.00
15 Mar, 20133,630.003,720.003,600.003,625.00106,8003,625.00
14 Mar, 20133,560.003,650.003,545.003,595.00189,6003,595.00
13 Mar, 20133,370.003,525.003,370.003,510.00108,9003,510.00
12 Mar, 20133,290.003,380.003,280.003,365.0058,5003,365.00
11 Mar, 20133,365.003,365.003,200.003,280.0061,1003,280.00
8 Mar, 20133,405.003,450.003,300.003,365.0084,3003,365.00
7 Mar, 20133,480.003,480.003,405.003,405.0056,5003,405.00
6 Mar, 20133,505.003,520.003,420.003,465.0059,7003,465.00
5 Mar, 20133,480.003,485.003,440.003,465.0034,3003,465.00
4 Mar, 20133,470.003,495.003,455.003,475.0035,2003,475.00
1 Mar, 20133,470.003,470.003,470.003,470.0003,470.00
28 Feb, 20133,480.003,510.003,290.003,470.0065,2003,470.00
27 Feb, 20133,515.003,515.003,425.003,475.0051,1003,475.00
26 Feb, 20133,455.003,480.003,425.003,460.0049,8003,460.00
25 Feb, 20133,510.003,540.003,455.003,480.0045,0003,480.00
22 Feb, 20133,590.003,590.003,465.003,490.0074,6003,490.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.