Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-07-162,650.002,780.002,410.002,490.002,490.002,339,398
2026-07-152,350.002,680.002,345.002,650.002,650.003,174,035
2026-07-142,295.002,610.002,200.002,350.002,350.003,603,195
2026-07-132,140.002,335.002,095.002,275.002,275.002,152,521
2026-07-102,060.002,165.002,060.002,140.002,140.00629,018
2026-07-092,050.002,145.002,045.002,060.002,060.00406,140
2026-07-082,060.002,155.002,042.002,050.002,050.00695,804
2026-07-072,080.002,135.002,005.002,090.002,090.00398,889
2026-07-062,025.002,130.001,998.002,085.002,085.00558,485
2026-07-031,989.002,055.001,930.002,025.002,025.00554,438
2026-07-022,050.002,150.001,932.001,990.001,990.001,210,907
2026-07-012,235.002,240.002,050.002,050.002,050.001,257,595
2026-06-302,290.002,515.002,035.002,205.002,205.006,026,788
2026-06-292,100.002,245.001,971.002,245.002,245.002,640,784
2026-06-261,710.002,100.001,631.001,729.001,729.00877,507
2026-06-251,684.001,724.001,636.001,674.001,674.00238,783
2026-06-241,703.001,717.001,646.001,684.001,684.00550,653
2026-06-231,780.001,832.001,690.001,700.001,700.00382,861
2026-06-221,816.001,853.001,746.001,780.001,780.00300,627
2026-06-191,885.001,963.001,811.001,816.001,816.00376,385
2026-06-181,969.001,969.001,890.001,893.001,893.00379,830
2026-06-171,952.002,035.001,920.001,961.001,961.00489,109
2026-06-161,918.001,974.001,885.001,968.001,968.00403,000
2026-06-151,940.001,955.001,880.001,886.001,886.00269,693
2026-06-121,864.001,941.001,864.001,899.001,899.00276,093
2026-06-111,853.001,905.001,823.001,864.001,864.00209,580
2026-06-101,918.001,937.001,825.001,854.001,854.00257,367
2026-06-091,757.001,940.001,757.001,919.001,919.00449,100
2026-06-081,810.001,890.001,766.001,766.001,766.00728,400
2026-06-051,905.001,998.001,870.001,903.001,903.00537,311
2026-06-041,853.001,916.001,853.001,904.001,904.00430,485
2026-06-021,948.001,948.001,856.001,906.001,906.00717,448
2026-06-012,040.002,050.001,945.001,948.001,948.001,190,972
2026-05-292,140.002,160.002,000.002,040.002,040.00686,771
2026-05-282,355.002,355.002,015.002,140.002,140.001,466,125
2026-05-272,310.002,355.002,240.002,285.002,285.001,138,841
2026-05-262,305.002,415.002,230.002,325.002,325.002,094,630
2026-05-222,180.002,290.002,180.002,230.002,230.00636,291
2026-05-212,205.002,280.002,165.002,190.002,190.00973,408
2026-05-202,340.002,350.002,160.002,190.002,190.001,655,133
2026-05-192,160.002,360.002,140.002,275.002,275.003,717,798
2026-05-182,075.002,175.001,995.002,160.002,160.00874,295
2026-05-152,115.002,210.002,040.002,070.002,070.00992,486
2026-05-141,970.002,095.001,970.002,090.002,090.00830,497
2026-05-131,990.002,020.001,950.001,969.001,969.00551,051
2026-05-122,020.002,295.001,921.001,969.001,969.003,530,409
2026-05-112,065.002,080.002,000.002,010.002,010.00559,777
2026-05-082,080.002,095.002,015.002,065.002,065.00326,341
2026-05-072,190.002,220.002,080.002,080.002,080.00733,234
2026-05-062,200.002,375.002,145.002,170.002,170.001,892,225
2026-05-042,120.002,400.002,120.002,195.002,195.002,938,649
2026-04-302,160.002,185.002,110.002,115.002,115.00454,886
2026-04-292,185.002,190.002,130.002,160.002,160.00375,991
2026-04-282,150.002,260.002,120.002,195.002,195.00904,933
2026-04-272,145.002,170.002,115.002,150.002,150.00425,475
2026-04-242,075.002,180.002,075.002,145.002,145.00538,526
2026-04-232,115.002,140.002,070.002,090.002,090.00359,337
2026-04-222,135.002,150.002,085.002,110.002,110.00284,723
2026-04-212,175.002,180.002,110.002,135.002,135.00437,805
2026-04-202,185.002,185.002,155.002,155.002,155.00216,814
← NewerPage 2 of 21 · 1,225 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.