Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,950.00 | 2,065.00 | 1,911.00 | 1,970.00 | 1,970.00 | 642,278 |
| 2025-10-22 | 1,906.00 | 1,959.00 | 1,890.00 | 1,950.00 | 1,950.00 | 448,062 |
| 2025-10-21 | 1,933.00 | 1,955.00 | 1,894.00 | 1,912.00 | 1,912.00 | 403,397 |
| 2025-10-20 | 1,901.00 | 1,953.00 | 1,892.00 | 1,932.00 | 1,932.00 | 412,453 |
| 2025-10-17 | 2,005.00 | 2,020.00 | 1,919.00 | 1,925.00 | 1,925.00 | 1,057,423 |
| 2025-10-16 | 2,100.00 | 2,105.00 | 1,996.00 | 1,998.00 | 1,998.00 | 851,315 |
| 2025-10-15 | 1,993.00 | 2,100.00 | 1,983.00 | 2,090.00 | 2,090.00 | 957,509 |
| 2025-10-14 | 2,005.00 | 2,050.00 | 1,970.00 | 2,005.00 | 2,005.00 | 610,063 |
| 2025-10-13 | 2,010.00 | 2,030.00 | 1,980.00 | 2,005.00 | 2,005.00 | 497,802 |
| 2025-10-10 | 2,075.00 | 2,105.00 | 2,030.00 | 2,040.00 | 2,040.00 | 812,730 |
| 2025-10-02 | 2,005.00 | 2,125.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1,303,812 |
| 2025-10-01 | 1,950.00 | 2,045.00 | 1,947.00 | 2,000.00 | 2,000.00 | 652,634 |
| 2025-09-30 | 2,015.00 | 2,040.00 | 1,951.00 | 1,963.00 | 1,963.00 | 814,934 |
| 2025-09-29 | 2,005.00 | 2,110.00 | 1,997.00 | 2,010.00 | 2,010.00 | 1,196,099 |
| 2025-09-26 | 2,010.00 | 2,030.00 | 1,962.00 | 1,985.00 | 1,985.00 | 960,192 |
| 2025-09-25 | 2,065.00 | 2,130.00 | 2,000.00 | 2,010.00 | 2,010.00 | 2,084,083 |
| 2025-09-24 | 2,100.00 | 2,200.00 | 2,005.00 | 2,045.00 | 2,045.00 | 4,620,223 |
| 2025-09-23 | 1,933.00 | 2,255.00 | 1,912.00 | 2,055.00 | 2,055.00 | 12,759,250 |
| 2025-09-22 | 2,085.00 | 2,090.00 | 1,941.00 | 1,949.00 | 1,949.00 | 3,353,270 |
| 2025-09-19 | 1,833.00 | 2,260.00 | 1,829.00 | 2,095.00 | 2,095.00 | 22,573,279 |
| 2025-09-18 | 1,742.00 | 2,045.00 | 1,735.00 | 1,821.00 | 1,821.00 | 12,079,430 |
| 2025-09-17 | 1,754.00 | 1,786.00 | 1,734.00 | 1,740.00 | 1,740.00 | 628,051 |
| 2025-09-16 | 1,781.00 | 1,808.00 | 1,751.00 | 1,763.00 | 1,763.00 | 1,306,655 |
| 2025-09-15 | 1,776.00 | 1,900.00 | 1,745.00 | 1,789.00 | 1,789.00 | 5,028,411 |
| 2025-09-12 | 1,614.00 | 2,050.00 | 1,614.00 | 1,925.00 | 1,925.00 | 18,379,779 |
| 2025-09-11 | 1,633.00 | 1,642.00 | 1,612.00 | 1,612.00 | 1,612.00 | 291,409 |
| 2025-09-10 | 1,619.00 | 1,638.00 | 1,618.00 | 1,633.00 | 1,633.00 | 226,644 |
| 2025-09-09 | 1,602.00 | 1,625.00 | 1,602.00 | 1,619.00 | 1,619.00 | 133,981 |
| 2025-09-08 | 1,603.00 | 1,610.00 | 1,594.00 | 1,600.00 | 1,600.00 | 81,853 |
| 2025-09-05 | 1,591.00 | 1,604.00 | 1,588.00 | 1,603.00 | 1,603.00 | 115,456 |
| 2025-09-04 | 1,594.00 | 1,597.00 | 1,569.00 | 1,591.00 | 1,591.00 | 276,084 |
| 2025-09-03 | 1,620.00 | 1,620.00 | 1,593.00 | 1,593.00 | 1,593.00 | 287,869 |
| 2025-09-02 | 1,620.00 | 1,620.00 | 1,596.00 | 1,620.00 | 1,620.00 | 250,622 |
| 2025-09-01 | 1,601.00 | 1,635.00 | 1,593.00 | 1,620.00 | 1,620.00 | 267,393 |
| 2025-08-29 | 1,598.00 | 1,625.00 | 1,588.00 | 1,617.00 | 1,617.00 | 429,461 |
| 2025-08-28 | 1,610.00 | 1,630.00 | 1,596.00 | 1,605.00 | 1,605.00 | 432,556 |
| 2025-08-27 | 1,640.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,610.00 | 311,667 |
| 2025-08-26 | 1,638.00 | 1,660.00 | 1,619.00 | 1,641.00 | 1,641.00 | 215,779 |
| 2025-08-25 | 1,647.00 | 1,671.00 | 1,640.00 | 1,643.00 | 1,643.00 | 215,166 |
| 2025-08-22 | 1,653.00 | 1,692.00 | 1,641.00 | 1,641.00 | 1,641.00 | 155,625 |
| 2025-08-21 | 1,639.00 | 1,674.00 | 1,631.00 | 1,663.00 | 1,663.00 | 117,434 |
| 2025-08-20 | 1,640.00 | 1,647.00 | 1,618.00 | 1,639.00 | 1,639.00 | 258,435 |
| 2025-08-19 | 1,673.00 | 1,690.00 | 1,658.00 | 1,660.00 | 1,660.00 | 176,136 |
| 2025-08-18 | 1,671.00 | 1,690.00 | 1,650.00 | 1,673.00 | 1,673.00 | 230,596 |
| 2025-08-14 | 1,701.00 | 1,738.00 | 1,700.00 | 1,700.00 | 1,700.00 | 212,771 |
| 2025-08-13 | 1,715.00 | 1,735.00 | 1,700.00 | 1,709.00 | 1,709.00 | 136,268 |
| 2025-08-12 | 1,710.00 | 1,744.00 | 1,710.00 | 1,727.00 | 1,727.00 | 134,709 |
| 2025-08-11 | 1,738.00 | 1,740.00 | 1,714.00 | 1,720.00 | 1,720.00 | 121,461 |
| 2025-08-08 | 1,750.00 | 1,763.00 | 1,725.00 | 1,746.00 | 1,746.00 | 185,650 |
| 2025-08-07 | 1,764.00 | 1,765.00 | 1,739.00 | 1,762.00 | 1,762.00 | 123,682 |
| 2025-08-06 | 1,727.00 | 1,764.00 | 1,706.00 | 1,764.00 | 1,764.00 | 145,209 |
| 2025-08-05 | 1,704.00 | 1,744.00 | 1,704.00 | 1,728.00 | 1,728.00 | 194,210 |
| 2025-08-04 | 1,672.00 | 1,709.00 | 1,636.00 | 1,703.00 | 1,703.00 | 275,350 |
| 2025-08-01 | 1,747.00 | 1,747.00 | 1,665.00 | 1,672.00 | 1,672.00 | 488,725 |
| 2025-07-31 | 1,761.00 | 1,785.00 | 1,739.00 | 1,748.00 | 1,748.00 | 217,159 |
| 2025-07-30 | 1,783.00 | 1,810.00 | 1,759.00 | 1,761.00 | 1,761.00 | 191,335 |
| 2025-07-29 | 1,741.00 | 1,792.00 | 1,735.00 | 1,783.00 | 1,783.00 | 266,032 |
| 2025-07-28 | 1,818.00 | 1,822.00 | 1,750.00 | 1,762.00 | 1,762.00 | 350,845 |
| 2025-07-25 | 1,824.00 | 1,836.00 | 1,790.00 | 1,796.00 | 1,796.00 | 337,541 |
| 2025-07-24 | 1,888.00 | 1,895.00 | 1,822.00 | 1,824.00 | 1,824.00 | 497,350 |
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.