Lotte Non-Life Insurance Co., Ltd 000400
KRX · Südkorea · Finanzen
KRW 2.120,00+105,00 (+5,21 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.120,00 | +5,21 % | KRW 2.025,00 | KRW 2.120,00 | KRW 2.015,00 | 573,90K |
| 2026-09-30 | KRW 2.015,00 | -1,95 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.000,00 | 294,54K |
| 2026-09-29 | KRW 2.055,00 | +0,24 % | KRW 2.050,00 | KRW 2.070,00 | KRW 2.030,00 | 138,08K |
| 2026-09-28 | KRW 2.050,00 | +1,74 % | KRW 2.020,00 | KRW 2.055,00 | KRW 1.990,00 | 215,24K |
| 2026-09-23 | KRW 2.015,00 | -0,74 % | KRW 2.030,00 | KRW 2.040,00 | KRW 1.988,00 | 313,86K |
| 2026-09-22 | KRW 2.030,00 | -2,17 % | KRW 2.060,00 | KRW 2.090,00 | KRW 2.010,00 | 209,24K |
| 2026-09-21 | KRW 2.075,00 | +0,73 % | KRW 2.065,00 | KRW 2.085,00 | KRW 2.025,00 | 141,93K |
| 2026-09-18 | KRW 2.060,00 | -1,90 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.050,00 | 192,40K |
| 2026-09-17 | KRW 2.100,00 | +3,19 % | KRW 2.035,00 | KRW 2.120,00 | KRW 2.035,00 | 210,93K |
| 2026-09-16 | KRW 2.035,00 | -0,49 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.020,00 | 152,15K |
| 2026-09-15 | KRW 2.045,00 | -0,97 % | KRW 2.050,00 | KRW 2.080,00 | KRW 2.030,00 | 188,88K |
| 2026-09-14 | KRW 2.065,00 | -2,59 % | KRW 2.095,00 | KRW 2.110,00 | KRW 2.040,00 | 164,40K |
| 2026-09-11 | KRW 2.120,00 | +0,71 % | KRW 2.105,00 | KRW 2.155,00 | KRW 2.085,00 | 434,72K |
| 2026-09-10 | KRW 2.105,00 | +4,21 % | KRW 2.030,00 | KRW 2.110,00 | KRW 2.030,00 | 376,97K |
| 2026-09-09 | KRW 2.020,00 | -1,46 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.005,00 | 340,94K |
| 2026-09-08 | KRW 2.050,00 | -1,44 % | KRW 2.100,00 | KRW 2.105,00 | KRW 2.035,00 | 319,90K |
| 2026-09-07 | KRW 2.080,00 | +1,46 % | KRW 2.055,00 | KRW 2.100,00 | KRW 2.030,00 | 314,23K |
| 2026-09-04 | KRW 2.050,00 | -4,43 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.035,00 | 740,85K |
| 2026-09-03 | KRW 2.145,00 | +2,63 % | KRW 2.145,00 | KRW 2.220,00 | KRW 2.080,00 | 895,22K |
| 2026-09-02 | KRW 2.090,00 | -3,02 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.085,00 | 555,18K |
| 2026-09-01 | KRW 2.155,00 | +4,36 % | KRW 2.070,00 | KRW 2.190,00 | KRW 2.070,00 | 673,00K |
| 2026-08-31 | KRW 2.065,00 | -3,50 % | KRW 2.095,00 | KRW 2.140,00 | KRW 2.040,00 | 255,29K |
| 2026-08-28 | KRW 2.140,00 | +2,88 % | KRW 2.045,00 | KRW 2.145,00 | KRW 1.950,00 | 596,45K |
| 2026-08-27 | KRW 2.080,00 | -0,24 % | KRW 2.075,00 | KRW 2.130,00 | KRW 2.050,00 | 321,39K |
| 2026-08-26 | KRW 2.085,00 | +2,71 % | KRW 2.010,00 | KRW 2.090,00 | KRW 2.010,00 | 234,40K |
| 2026-08-25 | KRW 2.030,00 | +3,41 % | KRW 1.968,00 | KRW 2.060,00 | KRW 1.950,00 | 391,06K |
| 2026-08-24 | KRW 1.963,00 | -4,48 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.955,00 | 404,65K |
| 2026-08-21 | KRW 2.055,00 | +1,48 % | KRW 2.035,00 | KRW 2.065,00 | KRW 1.981,00 | 350,50K |
| 2026-08-20 | KRW 2.025,00 | -2,41 % | KRW 2.080,00 | KRW 2.140,00 | KRW 2.005,00 | 516,51K |
| 2026-08-19 | KRW 2.075,00 | +2,47 % | KRW 2.020,00 | KRW 2.120,00 | KRW 2.000,00 | 772,60K |
| 2026-08-18 | KRW 2.025,00 | -0,98 % | KRW 2.055,00 | KRW 2.075,00 | KRW 2.010,00 | 317,76K |
| 2026-08-14 | KRW 2.045,00 | +3,13 % | KRW 1.983,00 | KRW 2.045,00 | KRW 1.972,00 | 478,11K |
| 2026-08-13 | KRW 1.983,00 | -0,45 % | KRW 1.996,00 | KRW 2.030,00 | KRW 1.949,00 | 375,33K |
| 2026-08-12 | KRW 1.992,00 | -1,14 % | KRW 2.020,00 | KRW 2.035,00 | KRW 1.989,00 | 275,88K |
| 2026-08-11 | KRW 2.015,00 | -0,98 % | KRW 2.020,00 | KRW 2.070,00 | KRW 1.995,00 | 257,45K |
| 2026-08-10 | KRW 2.035,00 | +1,90 % | KRW 1.997,00 | KRW 2.095,00 | KRW 1.997,00 | 221,42K |
| 2026-08-07 | KRW 1.997,00 | -2,11 % | KRW 2.035,00 | KRW 2.045,00 | KRW 1.988,00 | 383,83K |
| 2026-08-06 | KRW 2.040,00 | +4,13 % | KRW 1.959,00 | KRW 2.090,00 | KRW 1.950,00 | 568,14K |
| 2026-08-05 | KRW 1.959,00 | +1,14 % | KRW 1.943,00 | KRW 1.969,00 | KRW 1.941,00 | 286,25K |
| 2026-08-04 | KRW 1.937,00 | +2,81 % | KRW 1.885,00 | KRW 1.945,00 | KRW 1.874,00 | 294,58K |
| 2026-08-03 | KRW 1.884,00 | -1,00 % | KRW 1.904,00 | KRW 1.961,00 | KRW 1.880,00 | 594,61K |
| 2026-07-31 | KRW 1.903,00 | -1,91 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.852,00 | 941,13K |
| 2026-07-30 | KRW 1.940,00 | +0,57 % | KRW 1.897,00 | KRW 2.010,00 | KRW 1.895,00 | 711,64K |
| 2026-07-29 | KRW 1.929,00 | -5,90 % | KRW 2.055,00 | KRW 2.080,00 | KRW 1.897,00 | 1,06M |
| 2026-07-28 | KRW 2.050,00 | -3,53 % | KRW 2.100,00 | KRW 2.195,00 | KRW 2.035,00 | 958,41K |
| 2026-07-27 | KRW 2.125,00 | -7,21 % | KRW 2.255,00 | KRW 2.275,00 | KRW 2.090,00 | 1,01M |
| 2026-07-24 | KRW 2.290,00 | +3,62 % | KRW 2.160,00 | KRW 2.330,00 | KRW 2.160,00 | 997,95K |
| 2026-07-23 | KRW 2.210,00 | -4,33 % | KRW 2.350,00 | KRW 2.415,00 | KRW 2.170,00 | 1,39M |
| 2026-07-22 | KRW 2.310,00 | +5,96 % | KRW 2.200,00 | KRW 2.390,00 | KRW 2.200,00 | 1,25M |
| 2026-07-21 | KRW 2.180,00 | -8,40 % | KRW 2.370,00 | KRW 2.410,00 | KRW 2.130,00 | 1,46M |
| 2026-07-20 | KRW 2.380,00 | -4,42 % | KRW 2.490,00 | KRW 2.565,00 | KRW 2.285,00 | 1,30M |
| 2026-07-16 | KRW 2.490,00 | -6,04 % | KRW 2.650,00 | KRW 2.780,00 | KRW 2.410,00 | 2,34M |
| 2026-07-15 | KRW 2.650,00 | +12,77 % | KRW 2.350,00 | KRW 2.680,00 | KRW 2.345,00 | 3,17M |
| 2026-07-14 | KRW 2.350,00 | +3,30 % | KRW 2.295,00 | KRW 2.610,00 | KRW 2.200,00 | 3,60M |
| 2026-07-13 | KRW 2.275,00 | +6,31 % | KRW 2.140,00 | KRW 2.335,00 | KRW 2.095,00 | 2,15M |
| 2026-07-10 | KRW 2.140,00 | +3,88 % | KRW 2.060,00 | KRW 2.165,00 | KRW 2.060,00 | 629,02K |
| 2026-07-09 | KRW 2.060,00 | +0,49 % | KRW 2.050,00 | KRW 2.145,00 | KRW 2.045,00 | 406,14K |
| 2026-07-08 | KRW 2.050,00 | -1,91 % | KRW 2.060,00 | KRW 2.155,00 | KRW 2.042,00 | 695,80K |
| 2026-07-07 | KRW 2.090,00 | +0,24 % | KRW 2.080,00 | KRW 2.135,00 | KRW 2.005,00 | 398,89K |
| 2026-07-06 | KRW 2.085,00 | +2,96 % | KRW 2.025,00 | KRW 2.130,00 | KRW 1.998,00 | 558,49K |
| 2026-07-03 | KRW 2.025,00 | +1,76 % | KRW 1.989,00 | KRW 2.055,00 | KRW 1.930,00 | 554,44K |
| 2026-07-02 | KRW 1.990,00 | -2,93 % | KRW 2.050,00 | KRW 2.150,00 | KRW 1.932,00 | 1,21M |
| 2026-07-01 | KRW 2.050,00 | -7,03 % | KRW 2.235,00 | KRW 2.240,00 | KRW 2.050,00 | 1,26M |
| 2026-06-30 | KRW 2.205,00 | -1,78 % | KRW 2.290,00 | KRW 2.515,00 | KRW 2.035,00 | 6,03M |
| 2026-06-29 | KRW 2.245,00 | +29,84 % | KRW 2.100,00 | KRW 2.245,00 | KRW 1.971,00 | 2,64M |
| 2026-06-26 | KRW 1.729,00 | +3,29 % | KRW 1.710,00 | KRW 2.100,00 | KRW 1.631,00 | 877,51K |
| 2026-06-25 | KRW 1.674,00 | -0,59 % | KRW 1.684,00 | KRW 1.724,00 | KRW 1.636,00 | 238,78K |
| 2026-06-24 | KRW 1.684,00 | -0,94 % | KRW 1.703,00 | KRW 1.717,00 | KRW 1.646,00 | 550,65K |
| 2026-06-23 | KRW 1.700,00 | -4,49 % | KRW 1.780,00 | KRW 1.832,00 | KRW 1.690,00 | 382,86K |
| 2026-06-22 | KRW 1.780,00 | -1,98 % | KRW 1.816,00 | KRW 1.853,00 | KRW 1.746,00 | 300,63K |
| 2026-06-19 | KRW 1.816,00 | -4,07 % | KRW 1.885,00 | KRW 1.963,00 | KRW 1.811,00 | 376,39K |
| 2026-06-18 | KRW 1.893,00 | -3,47 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.890,00 | 379,83K |
| 2026-06-17 | KRW 1.961,00 | -0,36 % | KRW 1.952,00 | KRW 2.035,00 | KRW 1.920,00 | 489,11K |
| 2026-06-16 | KRW 1.968,00 | +4,35 % | KRW 1.918,00 | KRW 1.974,00 | KRW 1.885,00 | 403,00K |
| 2026-06-15 | KRW 1.886,00 | -0,68 % | KRW 1.940,00 | KRW 1.955,00 | KRW 1.880,00 | 269,69K |
| 2026-06-12 | KRW 1.899,00 | +1,88 % | KRW 1.864,00 | KRW 1.941,00 | KRW 1.864,00 | 276,09K |
| 2026-06-11 | KRW 1.864,00 | +0,54 % | KRW 1.853,00 | KRW 1.905,00 | KRW 1.823,00 | 209,58K |
| 2026-06-10 | KRW 1.854,00 | -3,39 % | KRW 1.918,00 | KRW 1.937,00 | KRW 1.825,00 | 11 |
| 2026-06-09 | KRW 1.919,00 | +8,66 % | KRW 1.757,00 | KRW 1.940,00 | KRW 1.757,00 | 449,10K |
| 2026-06-08 | KRW 1.766,00 | -7,20 % | KRW 1.810,00 | KRW 1.890,00 | KRW 1.766,00 | 728,40K |
| 2026-06-05 | KRW 1.903,00 | -0,05 % | KRW 1.905,00 | KRW 1.998,00 | KRW 1.870,00 | 537,31K |
| 2026-06-04 | KRW 1.904,00 | -0,10 % | KRW 1.853,00 | KRW 1.916,00 | KRW 1.853,00 | 430,49K |
| 2026-06-02 | KRW 1.906,00 | -2,16 % | KRW 1.948,00 | KRW 1.948,00 | KRW 1.856,00 | 717,45K |
| 2026-06-01 | KRW 1.948,00 | -4,51 % | KRW 2.040,00 | KRW 2.050,00 | KRW 1.945,00 | 1,19M |
| 2026-05-29 | KRW 2.040,00 | -4,67 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.000,00 | 686,77K |
| 2026-05-28 | KRW 2.140,00 | -6,35 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.015,00 | 1,47M |
| 2026-05-27 | KRW 2.285,00 | -1,72 % | KRW 2.310,00 | KRW 2.355,00 | KRW 2.240,00 | 1,14M |
| 2026-05-26 | KRW 2.325,00 | +4,26 % | KRW 2.305,00 | KRW 2.415,00 | KRW 2.230,00 | 2,09M |
| 2026-05-22 | KRW 2.230,00 | +1,83 % | KRW 2.180,00 | KRW 2.290,00 | KRW 2.180,00 | 636,29K |
| 2026-05-21 | KRW 2.190,00 | 0,00 % | KRW 2.205,00 | KRW 2.280,00 | KRW 2.165,00 | 973,41K |