Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,641.00 | 1,658.00 | 1,631.00 | 1,647.00 | 1,647.00 | 270,143 |
| 2026-01-16 | 1,661.00 | 1,699.00 | 1,650.00 | 1,650.00 | 1,650.00 | 360,568 |
| 2026-01-15 | 1,668.00 | 1,683.00 | 1,639.00 | 1,661.00 | 1,661.00 | 273,212 |
| 2026-01-14 | 1,662.00 | 1,697.00 | 1,648.00 | 1,668.00 | 1,668.00 | 205,151 |
| 2026-01-13 | 1,668.00 | 1,676.00 | 1,648.00 | 1,665.00 | 1,665.00 | 134,619 |
| 2026-01-12 | 1,648.00 | 1,669.00 | 1,630.00 | 1,668.00 | 1,668.00 | 121,354 |
| 2026-01-09 | 1,638.00 | 1,661.00 | 1,636.00 | 1,646.00 | 1,646.00 | 152,528 |
| 2026-01-08 | 1,705.00 | 1,711.00 | 1,635.00 | 1,645.00 | 1,645.00 | 590,385 |
| 2026-01-07 | 1,747.00 | 1,747.00 | 1,695.00 | 1,705.00 | 1,705.00 | 358,538 |
| 2026-01-06 | 1,706.00 | 1,740.00 | 1,706.00 | 1,735.00 | 1,735.00 | 251,655 |
| 2026-01-05 | 1,739.00 | 1,752.00 | 1,710.00 | 1,721.00 | 1,721.00 | 333,200 |
| 2026-01-02 | 1,734.00 | 1,758.00 | 1,720.00 | 1,739.00 | 1,739.00 | 205,501 |
| 2025-12-30 | 1,750.00 | 1,768.00 | 1,728.00 | 1,739.00 | 1,739.00 | 180,885 |
| 2025-12-29 | 1,728.00 | 1,769.00 | 1,726.00 | 1,768.00 | 1,768.00 | 290,532 |
| 2025-12-26 | 1,783.00 | 1,791.00 | 1,747.00 | 1,749.00 | 1,749.00 | 257,987 |
| 2025-12-24 | 1,770.00 | 1,792.00 | 1,765.00 | 1,791.00 | 1,791.00 | 235,772 |
| 2025-12-23 | 1,777.00 | 1,797.00 | 1,771.00 | 1,780.00 | 1,780.00 | 200,471 |
| 2025-12-22 | 1,766.00 | 1,785.00 | 1,760.00 | 1,777.00 | 1,777.00 | 279,069 |
| 2025-12-19 | 1,759.00 | 1,797.00 | 1,757.00 | 1,772.00 | 1,772.00 | 248,644 |
| 2025-12-18 | 1,828.00 | 1,828.00 | 1,756.00 | 1,763.00 | 1,763.00 | 221,896 |
| 2025-12-17 | 1,785.00 | 1,808.00 | 1,776.00 | 1,797.00 | 1,797.00 | 198,822 |
| 2025-12-16 | 1,788.00 | 1,836.00 | 1,760.00 | 1,778.00 | 1,778.00 | 224,299 |
| 2025-12-15 | 1,810.00 | 1,814.00 | 1,780.00 | 1,783.00 | 1,783.00 | 150,160 |
| 2025-12-12 | 1,783.00 | 1,820.00 | 1,779.00 | 1,810.00 | 1,810.00 | 160,986 |
| 2025-12-11 | 1,756.00 | 1,822.00 | 1,745.00 | 1,783.00 | 1,783.00 | 302,143 |
| 2025-12-10 | 1,805.00 | 1,810.00 | 1,759.00 | 1,760.00 | 1,760.00 | 233,079 |
| 2025-12-09 | 1,787.00 | 1,805.00 | 1,781.00 | 1,805.00 | 1,805.00 | 190,446 |
| 2025-12-08 | 1,823.00 | 1,829.00 | 1,780.00 | 1,787.00 | 1,787.00 | 218,891 |
| 2025-12-05 | 1,815.00 | 1,833.00 | 1,804.00 | 1,823.00 | 1,823.00 | 137,114 |
| 2025-12-04 | 1,840.00 | 1,844.00 | 1,794.00 | 1,815.00 | 1,815.00 | 170,482 |
| 2025-12-03 | 1,860.00 | 1,930.00 | 1,832.00 | 1,840.00 | 1,840.00 | 358,826 |
| 2025-12-02 | 1,876.00 | 1,899.00 | 1,850.00 | 1,867.00 | 1,867.00 | 304,213 |
| 2025-12-01 | 1,812.00 | 1,888.00 | 1,801.00 | 1,875.00 | 1,875.00 | 518,229 |
| 2025-11-28 | 1,792.00 | 1,817.00 | 1,774.00 | 1,811.00 | 1,811.00 | 191,610 |
| 2025-11-27 | 1,785.00 | 1,832.00 | 1,750.00 | 1,782.00 | 1,782.00 | 247,261 |
| 2025-11-26 | 1,732.00 | 1,800.00 | 1,732.00 | 1,773.00 | 1,773.00 | 238,990 |
| 2025-11-25 | 1,736.00 | 1,780.00 | 1,720.00 | 1,740.00 | 1,740.00 | 301,399 |
| 2025-11-24 | 1,741.00 | 1,783.00 | 1,710.00 | 1,751.00 | 1,751.00 | 225,716 |
| 2025-11-21 | 1,746.00 | 1,747.00 | 1,716.00 | 1,740.00 | 1,740.00 | 120,284 |
| 2025-11-20 | 1,710.00 | 1,764.00 | 1,710.00 | 1,747.00 | 1,747.00 | 251,026 |
| 2025-11-19 | 1,743.00 | 1,766.00 | 1,711.00 | 1,724.00 | 1,724.00 | 414,873 |
| 2025-11-18 | 1,782.00 | 1,815.00 | 1,746.00 | 1,751.00 | 1,751.00 | 444,131 |
| 2025-11-17 | 1,802.00 | 1,828.00 | 1,774.00 | 1,806.00 | 1,806.00 | 233,160 |
| 2025-11-14 | 1,835.00 | 1,847.00 | 1,803.00 | 1,810.00 | 1,810.00 | 149,173 |
| 2025-11-13 | 1,820.00 | 1,872.00 | 1,815.00 | 1,841.00 | 1,841.00 | 221,233 |
| 2025-11-12 | 1,768.00 | 1,825.00 | 1,746.00 | 1,823.00 | 1,823.00 | 401,864 |
| 2025-11-11 | 1,843.00 | 1,883.00 | 1,760.00 | 1,779.00 | 1,779.00 | 622,473 |
| 2025-11-10 | 1,849.00 | 1,921.00 | 1,793.00 | 1,839.00 | 1,839.00 | 900,881 |
| 2025-11-07 | 1,936.00 | 1,945.00 | 1,866.00 | 1,898.00 | 1,898.00 | 370,339 |
| 2025-11-06 | 1,841.00 | 1,948.00 | 1,831.00 | 1,906.00 | 1,906.00 | 640,698 |
| 2025-11-05 | 1,847.00 | 1,903.00 | 1,801.00 | 1,841.00 | 1,841.00 | 567,254 |
| 2025-11-04 | 1,832.00 | 1,930.00 | 1,726.00 | 1,844.00 | 1,844.00 | 716,596 |
| 2025-11-03 | 1,898.00 | 1,945.00 | 1,828.00 | 1,835.00 | 1,835.00 | 619,006 |
| 2025-10-31 | 1,908.00 | 1,950.00 | 1,883.00 | 1,899.00 | 1,899.00 | 644,746 |
| 2025-10-30 | 1,967.00 | 1,984.00 | 1,897.00 | 1,908.00 | 1,908.00 | 550,308 |
| 2025-10-29 | 2,025.00 | 2,025.00 | 1,964.00 | 1,967.00 | 1,967.00 | 585,957 |
| 2025-10-28 | 1,993.00 | 2,035.00 | 1,985.00 | 2,025.00 | 2,025.00 | 449,978 |
| 2025-10-27 | 1,984.00 | 2,035.00 | 1,984.00 | 1,999.00 | 1,999.00 | 624,629 |
| 2025-10-24 | 1,960.00 | 2,000.00 | 1,959.00 | 1,985.00 | 1,985.00 | 388,911 |
| 2025-10-23 | 1,950.00 | 2,065.00 | 1,911.00 | 1,970.00 | 1,970.00 | 642,278 |
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.