Lotte Non-Life Insurance Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,725.00 | 1,738.00 | 1,696.00 | 1,719.00 | 1,719.00 | 151,342 |
| 2025-04-22 | 1,690.00 | 1,739.00 | 1,690.00 | 1,731.00 | 1,731.00 | 113,085 |
| 2025-04-21 | 1,689.00 | 1,692.00 | 1,662.00 | 1,690.00 | 1,690.00 | 165,248 |
| 2025-04-18 | 1,664.00 | 1,688.00 | 1,644.00 | 1,684.00 | 1,684.00 | 88,023 |
| 2025-04-17 | 1,634.00 | 1,664.00 | 1,624.00 | 1,664.00 | 1,664.00 | 97,030 |
| 2025-04-16 | 1,644.00 | 1,670.00 | 1,616.00 | 1,648.00 | 1,648.00 | 90,698 |
| 2025-04-15 | 1,619.00 | 1,655.00 | 1,608.00 | 1,644.00 | 1,644.00 | 150,756 |
| 2025-04-14 | 1,620.00 | 1,625.00 | 1,600.00 | 1,618.00 | 1,618.00 | 116,963 |
| 2025-04-11 | 1,587.00 | 1,624.00 | 1,545.00 | 1,618.00 | 1,618.00 | 165,030 |
| 2025-04-10 | 1,568.00 | 1,618.00 | 1,540.00 | 1,613.00 | 1,613.00 | 445,649 |
| 2025-04-09 | 1,506.00 | 1,577.00 | 1,500.00 | 1,568.00 | 1,568.00 | 401,103 |
| 2025-04-08 | 1,629.00 | 1,665.00 | 1,537.00 | 1,539.00 | 1,539.00 | 621,926 |
| 2025-04-07 | 1,743.00 | 1,755.00 | 1,654.00 | 1,671.00 | 1,671.00 | 397,236 |
| 2025-04-04 | 1,740.00 | 1,798.00 | 1,725.00 | 1,758.00 | 1,758.00 | 111,511 |
| 2025-04-03 | 1,753.00 | 1,761.00 | 1,742.00 | 1,742.00 | 1,742.00 | 137,064 |
| 2025-04-02 | 1,778.00 | 1,784.00 | 1,760.00 | 1,770.00 | 1,770.00 | 140,189 |
| 2025-04-01 | 1,756.00 | 1,791.00 | 1,756.00 | 1,778.00 | 1,778.00 | 89,675 |
| 2025-03-31 | 1,750.00 | 1,796.00 | 1,750.00 | 1,765.00 | 1,765.00 | 135,890 |
| 2025-03-28 | 1,798.00 | 1,799.00 | 1,777.00 | 1,795.00 | 1,795.00 | 88,248 |
| 2025-03-27 | 1,783.00 | 1,826.00 | 1,769.00 | 1,803.00 | 1,803.00 | 190,029 |
| 2025-03-26 | 1,782.00 | 1,793.00 | 1,777.00 | 1,780.00 | 1,780.00 | 63,818 |
| 2025-03-25 | 1,801.00 | 1,818.00 | 1,781.00 | 1,781.00 | 1,781.00 | 66,698 |
| 2025-03-24 | 1,820.00 | 1,827.00 | 1,795.00 | 1,801.00 | 1,801.00 | 69,312 |
| 2025-03-21 | 1,781.00 | 1,825.00 | 1,778.00 | 1,812.00 | 1,812.00 | 205,447 |
| 2025-03-20 | 1,808.00 | 1,817.00 | 1,770.00 | 1,781.00 | 1,781.00 | 304,429 |
| 2025-03-19 | 1,799.00 | 1,815.00 | 1,786.00 | 1,808.00 | 1,808.00 | 86,178 |
| 2025-03-18 | 1,813.00 | 1,835.00 | 1,780.00 | 1,801.00 | 1,801.00 | 258,296 |
| 2025-03-17 | 1,853.00 | 1,853.00 | 1,803.00 | 1,822.00 | 1,822.00 | 131,929 |
| 2025-03-14 | 1,849.00 | 1,849.00 | 1,825.00 | 1,839.00 | 1,839.00 | 124,910 |
| 2025-03-13 | 1,866.00 | 1,866.00 | 1,830.00 | 1,852.00 | 1,852.00 | 139,890 |
| 2025-03-12 | 1,798.00 | 1,889.00 | 1,793.00 | 1,866.00 | 1,866.00 | 267,608 |
| 2025-03-11 | 1,787.00 | 1,798.00 | 1,769.00 | 1,798.00 | 1,798.00 | 90,984 |
| 2025-03-10 | 1,786.00 | 1,807.00 | 1,770.00 | 1,802.00 | 1,802.00 | 113,507 |
| 2025-03-07 | 1,782.00 | 1,798.00 | 1,779.00 | 1,786.00 | 1,786.00 | 110,961 |
| 2025-03-06 | 1,800.00 | 1,875.00 | 1,779.00 | 1,803.00 | 1,803.00 | 183,774 |
| 2025-03-05 | 1,750.00 | 1,815.00 | 1,750.00 | 1,788.00 | 1,788.00 | 98,544 |
| 2025-03-04 | 1,801.00 | 1,820.00 | 1,765.00 | 1,766.00 | 1,766.00 | 184,295 |
| 2025-02-28 | 1,827.00 | 1,828.00 | 1,795.00 | 1,810.00 | 1,810.00 | 98,471 |
| 2025-02-27 | 1,830.00 | 1,840.00 | 1,823.00 | 1,830.00 | 1,830.00 | 47,737 |
| 2025-02-26 | 1,828.00 | 1,839.00 | 1,824.00 | 1,830.00 | 1,830.00 | 70,910 |
| 2025-02-25 | 1,867.00 | 1,867.00 | 1,820.00 | 1,829.00 | 1,829.00 | 102,406 |
| 2025-02-24 | 1,843.00 | 1,865.00 | 1,835.00 | 1,859.00 | 1,859.00 | 57,972 |
| 2025-02-21 | 1,873.00 | 1,873.00 | 1,855.00 | 1,862.00 | 1,862.00 | 107,279 |
| 2025-02-20 | 1,842.00 | 1,874.00 | 1,838.00 | 1,856.00 | 1,856.00 | 196,800 |
| 2025-02-19 | 1,816.00 | 1,844.00 | 1,813.00 | 1,842.00 | 1,842.00 | 215,676 |
| 2025-02-18 | 1,815.00 | 1,823.00 | 1,800.00 | 1,812.00 | 1,812.00 | 156,579 |
| 2025-02-17 | 1,781.00 | 1,822.00 | 1,766.00 | 1,814.00 | 1,814.00 | 214,422 |
| 2025-02-14 | 1,766.00 | 1,794.00 | 1,755.00 | 1,781.00 | 1,781.00 | 152,948 |
| 2025-02-13 | 1,748.00 | 1,779.00 | 1,748.00 | 1,765.00 | 1,765.00 | 219,848 |
| 2025-02-12 | 1,799.00 | 1,799.00 | 1,746.00 | 1,775.00 | 1,775.00 | 420,026 |
| 2025-02-11 | 1,791.00 | 1,809.00 | 1,783.00 | 1,791.00 | 1,791.00 | 122,792 |
| 2025-02-10 | 1,764.00 | 1,810.00 | 1,743.00 | 1,802.00 | 1,802.00 | 285,601 |
| 2025-02-07 | 1,871.00 | 1,876.00 | 1,734.00 | 1,751.00 | 1,751.00 | 1,049,333 |
| 2025-02-06 | 1,905.00 | 1,920.00 | 1,856.00 | 1,877.00 | 1,877.00 | 435,651 |
| 2025-02-05 | 1,912.00 | 1,928.00 | 1,906.00 | 1,911.00 | 1,911.00 | 82,134 |
| 2025-02-04 | 1,920.00 | 1,928.00 | 1,900.00 | 1,912.00 | 1,912.00 | 153,174 |
| 2025-02-03 | 1,960.00 | 1,961.00 | 1,904.00 | 1,914.00 | 1,914.00 | 134,501 |
| 2025-01-31 | 1,952.00 | 1,968.00 | 1,939.00 | 1,961.00 | 1,961.00 | 94,381 |
| 2025-01-24 | 1,966.00 | 1,988.00 | 1,954.00 | 1,975.00 | 1,975.00 | 87,454 |
| 2025-01-23 | 1,989.00 | 1,994.00 | 1,967.00 | 1,979.00 | 1,979.00 | 122,657 |
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.