Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,902.00 | 1,903.00 | 1,850.00 | 1,888.00 | 1,888.00 | 421,196 |
| 2025-07-22 | 1,957.00 | 1,957.00 | 1,860.00 | 1,902.00 | 1,902.00 | 976,957 |
| 2025-07-21 | 1,894.00 | 1,966.00 | 1,894.00 | 1,952.00 | 1,952.00 | 694,525 |
| 2025-07-18 | 1,919.00 | 1,923.00 | 1,857.00 | 1,894.00 | 1,894.00 | 523,456 |
| 2025-07-17 | 1,921.00 | 1,939.00 | 1,882.00 | 1,919.00 | 1,919.00 | 562,385 |
| 2025-07-16 | 1,947.00 | 1,951.00 | 1,901.00 | 1,920.00 | 1,920.00 | 562,636 |
| 2025-07-15 | 2,000.00 | 2,005.00 | 1,922.00 | 1,949.00 | 1,949.00 | 1,017,523 |
| 2025-07-14 | 1,949.00 | 2,010.00 | 1,918.00 | 2,000.00 | 2,000.00 | 1,213,032 |
| 2025-07-11 | 1,930.00 | 1,977.00 | 1,919.00 | 1,945.00 | 1,945.00 | 1,273,823 |
| 2025-07-10 | 1,930.00 | 2,100.00 | 1,897.00 | 1,912.00 | 1,912.00 | 7,179,109 |
| 2025-07-09 | 1,900.00 | 1,950.00 | 1,877.00 | 1,903.00 | 1,903.00 | 897,936 |
| 2025-07-08 | 1,840.00 | 1,900.00 | 1,840.00 | 1,881.00 | 1,881.00 | 501,240 |
| 2025-07-07 | 1,854.00 | 1,889.00 | 1,837.00 | 1,853.00 | 1,853.00 | 497,506 |
| 2025-07-04 | 1,835.00 | 1,905.00 | 1,823.00 | 1,848.00 | 1,848.00 | 875,619 |
| 2025-07-03 | 1,818.00 | 1,844.00 | 1,795.00 | 1,835.00 | 1,835.00 | 597,259 |
| 2025-07-02 | 1,825.00 | 1,858.00 | 1,790.00 | 1,814.00 | 1,814.00 | 734,900 |
| 2025-07-01 | 1,805.00 | 1,854.00 | 1,794.00 | 1,830.00 | 1,830.00 | 804,435 |
| 2025-06-30 | 1,773.00 | 1,815.00 | 1,773.00 | 1,805.00 | 1,805.00 | 686,043 |
| 2025-06-27 | 1,851.00 | 1,860.00 | 1,775.00 | 1,777.00 | 1,777.00 | 1,288,633 |
| 2025-06-26 | 1,935.00 | 1,993.00 | 1,837.00 | 1,874.00 | 1,874.00 | 3,585,928 |
| 2025-06-25 | 1,741.00 | 2,170.00 | 1,741.00 | 1,934.00 | 1,934.00 | 23,362,869 |
| 2025-06-24 | 1,729.00 | 1,744.00 | 1,721.00 | 1,740.00 | 1,740.00 | 198,061 |
| 2025-06-23 | 1,708.00 | 1,729.00 | 1,682.00 | 1,723.00 | 1,723.00 | 188,835 |
| 2025-06-20 | 1,670.00 | 1,756.00 | 1,657.00 | 1,731.00 | 1,731.00 | 545,005 |
| 2025-06-19 | 1,685.00 | 1,691.00 | 1,651.00 | 1,668.00 | 1,668.00 | 286,189 |
| 2025-06-18 | 1,692.00 | 1,694.00 | 1,663.00 | 1,685.00 | 1,685.00 | 193,233 |
| 2025-06-17 | 1,675.00 | 1,699.00 | 1,660.00 | 1,693.00 | 1,693.00 | 240,042 |
| 2025-06-16 | 1,689.00 | 1,693.00 | 1,668.00 | 1,675.00 | 1,675.00 | 219,217 |
| 2025-06-13 | 1,732.00 | 1,732.00 | 1,668.00 | 1,699.00 | 1,699.00 | 305,289 |
| 2025-06-12 | 1,706.00 | 1,741.00 | 1,700.00 | 1,720.00 | 1,720.00 | 410,723 |
| 2025-06-11 | 1,691.00 | 1,717.00 | 1,672.00 | 1,707.00 | 1,707.00 | 268,386 |
| 2025-06-10 | 1,729.00 | 1,730.00 | 1,682.00 | 1,691.00 | 1,691.00 | 283,313 |
| 2025-06-09 | 1,711.00 | 1,740.00 | 1,711.00 | 1,729.00 | 1,729.00 | 320,802 |
| 2025-06-05 | 1,668.00 | 1,701.00 | 1,648.00 | 1,694.00 | 1,694.00 | 296,851 |
| 2025-06-04 | 1,635.00 | 1,674.00 | 1,635.00 | 1,667.00 | 1,667.00 | 348,535 |
| 2025-06-02 | 1,639.00 | 1,662.00 | 1,604.00 | 1,635.00 | 1,635.00 | 216,637 |
| 2025-05-30 | 1,624.00 | 1,642.00 | 1,600.00 | 1,638.00 | 1,638.00 | 183,006 |
| 2025-05-29 | 1,563.00 | 1,626.00 | 1,550.00 | 1,622.00 | 1,622.00 | 300,318 |
| 2025-05-28 | 1,554.00 | 1,585.00 | 1,549.00 | 1,577.00 | 1,577.00 | 197,341 |
| 2025-05-27 | 1,587.00 | 1,587.00 | 1,548.00 | 1,554.00 | 1,554.00 | 142,423 |
| 2025-05-26 | 1,580.00 | 1,598.00 | 1,569.00 | 1,590.00 | 1,590.00 | 125,418 |
| 2025-05-23 | 1,575.00 | 1,587.00 | 1,560.00 | 1,580.00 | 1,580.00 | 88,477 |
| 2025-05-22 | 1,578.00 | 1,590.00 | 1,560.00 | 1,575.00 | 1,575.00 | 108,988 |
| 2025-05-21 | 1,553.00 | 1,580.00 | 1,545.00 | 1,579.00 | 1,579.00 | 151,376 |
| 2025-05-20 | 1,526.00 | 1,558.00 | 1,522.00 | 1,551.00 | 1,551.00 | 114,906 |
| 2025-05-19 | 1,531.00 | 1,545.00 | 1,519.00 | 1,538.00 | 1,538.00 | 129,580 |
| 2025-05-16 | 1,584.00 | 1,584.00 | 1,507.00 | 1,528.00 | 1,528.00 | 466,627 |
| 2025-05-15 | 1,594.00 | 1,600.00 | 1,568.00 | 1,577.00 | 1,577.00 | 166,768 |
| 2025-05-14 | 1,585.00 | 1,604.00 | 1,566.00 | 1,599.00 | 1,599.00 | 150,453 |
| 2025-05-13 | 1,578.00 | 1,617.00 | 1,578.00 | 1,585.00 | 1,585.00 | 264,905 |
| 2025-05-12 | 1,579.00 | 1,579.00 | 1,537.00 | 1,576.00 | 1,576.00 | 344,799 |
| 2025-05-09 | 1,604.00 | 1,619.00 | 1,576.00 | 1,580.00 | 1,580.00 | 374,636 |
| 2025-05-08 | 1,685.00 | 1,685.00 | 1,604.00 | 1,604.00 | 1,604.00 | 414,218 |
| 2025-05-07 | 1,701.00 | 1,704.00 | 1,678.00 | 1,685.00 | 1,685.00 | 148,831 |
| 2025-05-02 | 1,724.00 | 1,725.00 | 1,698.00 | 1,708.00 | 1,708.00 | 166,994 |
| 2025-04-30 | 1,718.00 | 1,735.00 | 1,715.00 | 1,724.00 | 1,724.00 | 128,793 |
| 2025-04-29 | 1,698.00 | 1,729.00 | 1,698.00 | 1,728.00 | 1,728.00 | 217,070 |
| 2025-04-28 | 1,712.00 | 1,724.00 | 1,695.00 | 1,707.00 | 1,707.00 | 75,850 |
| 2025-04-25 | 1,707.00 | 1,719.00 | 1,702.00 | 1,712.00 | 1,712.00 | 61,182 |
| 2025-04-24 | 1,717.00 | 1,728.00 | 1,703.00 | 1,705.00 | 1,705.00 | 59,555 |
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.