Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea · Delayed Price · Currency is KRW 2,150.00
+55.00 (2.63%)
Mar 12, 2026, 11:10 AM KST
KRX:000400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2,080.00 | 2,180.00 | 2,065.00 | 2,095.00 | 2,095.00 | 2.95% | 1,195,524 |
| Mar 10, 2026 | 2,160.00 | 2,160.00 | 2,025.00 | 2,035.00 | 2,035.00 | -1.93% | 879,365 |
| Mar 9, 2026 | 2,010.00 | 2,075.00 | 1,991.00 | 2,075.00 | 2,075.00 | -3.49% | 883,481 |
| Mar 6, 2026 | 2,050.00 | 2,245.00 | 2,025.00 | 2,150.00 | 2,150.00 | 4.37% | 2,648,749 |
| Mar 5, 2026 | 2,040.00 | 2,150.00 | 2,020.00 | 2,060.00 | 2,060.00 | 7.40% | 1,989,150 |
| Mar 4, 2026 | 2,055.00 | 2,070.00 | 1,800.00 | 1,918.00 | 1,918.00 | -10.37% | 2,773,207 |
| Mar 3, 2026 | 2,110.00 | 2,245.00 | 2,105.00 | 2,140.00 | 2,140.00 | -6.96% | 3,032,103 |
| Feb 27, 2026 | 2,410.00 | 2,450.00 | 2,280.00 | 2,300.00 | 2,300.00 | -5.74% | 3,250,547 |
| Feb 26, 2026 | 2,635.00 | 2,685.00 | 2,380.00 | 2,440.00 | 2,440.00 | -7.22% | 7,219,740 |
| Feb 25, 2026 | 2,390.00 | 3,035.00 | 2,285.00 | 2,630.00 | 2,630.00 | 10.27% | 43,103,111 |
| Feb 24, 2026 | 2,690.00 | 2,700.00 | 2,375.00 | 2,385.00 | 2,385.00 | -12.48% | 7,361,413 |
| Feb 23, 2026 | 3,250.00 | 3,280.00 | 2,550.00 | 2,725.00 | 2,725.00 | 7.92% | 44,423,770 |
| Feb 20, 2026 | 1,976.00 | 2,525.00 | 1,950.00 | 2,525.00 | 2,525.00 | 29.95% | 11,716,320 |
| Feb 19, 2026 | 1,937.00 | 1,960.00 | 1,880.00 | 1,943.00 | 1,943.00 | 2.26% | 1,180,963 |
| Feb 13, 2026 | 1,820.00 | 1,937.00 | 1,815.00 | 1,900.00 | 1,900.00 | 4.86% | 1,792,620 |
| Feb 12, 2026 | 1,795.00 | 1,816.00 | 1,782.00 | 1,812.00 | 1,812.00 | 1.00% | 445,348 |
| Feb 11, 2026 | 1,787.00 | 1,795.00 | 1,770.00 | 1,794.00 | 1,794.00 | 1.07% | 302,722 |
| Feb 10, 2026 | 1,726.00 | 1,812.00 | 1,700.00 | 1,775.00 | 1,775.00 | 2.84% | 874,988 |
| Feb 9, 2026 | 1,713.00 | 1,743.00 | 1,709.00 | 1,726.00 | 1,726.00 | 0.88% | 171,253 |
| Feb 6, 2026 | 1,751.00 | 1,751.00 | 1,646.00 | 1,711.00 | 1,711.00 | -2.23% | 326,296 |
| Feb 5, 2026 | 1,769.00 | 1,770.00 | 1,719.00 | 1,750.00 | 1,750.00 | -1.07% | 395,785 |
| Feb 4, 2026 | 1,690.00 | 1,770.00 | 1,670.00 | 1,769.00 | 1,769.00 | 4.67% | 615,489 |
| Feb 3, 2026 | 1,638.00 | 1,701.00 | 1,615.00 | 1,690.00 | 1,690.00 | 3.17% | 320,413 |
| Feb 2, 2026 | 1,661.00 | 1,661.00 | 1,628.00 | 1,638.00 | 1,638.00 | -1.38% | 537,804 |
| Jan 30, 2026 | 1,675.00 | 1,695.00 | 1,650.00 | 1,661.00 | 1,661.00 | -0.95% | 312,782 |
| Jan 29, 2026 | 1,653.00 | 1,697.00 | 1,576.00 | 1,677.00 | 1,677.00 | 0.96% | 879,280 |
| Jan 28, 2026 | 1,715.00 | 1,739.00 | 1,631.00 | 1,661.00 | 1,661.00 | -3.15% | 666,727 |
| Jan 27, 2026 | 1,715.00 | 1,722.00 | 1,683.00 | 1,715.00 | 1,715.00 | 1.00% | 303,290 |
| Jan 26, 2026 | 1,713.00 | 1,758.00 | 1,688.00 | 1,698.00 | 1,698.00 | -0.88% | 294,830 |
| Jan 23, 2026 | 1,670.00 | 1,713.00 | 1,655.00 | 1,713.00 | 1,713.00 | 2.57% | 288,149 |
| Jan 22, 2026 | 1,676.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.36% | 299,133 |
| Jan 21, 2026 | 1,686.00 | 1,687.00 | 1,646.00 | 1,676.00 | 1,676.00 | -0.06% | 218,121 |
| Jan 20, 2026 | 1,645.00 | 1,682.00 | 1,632.00 | 1,677.00 | 1,677.00 | 1.82% | 313,640 |
| Jan 19, 2026 | 1,641.00 | 1,658.00 | 1,631.00 | 1,647.00 | 1,647.00 | -0.18% | 270,135 |
| Jan 16, 2026 | 1,661.00 | 1,699.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.66% | 360,509 |
| Jan 15, 2026 | 1,668.00 | 1,683.00 | 1,639.00 | 1,661.00 | 1,661.00 | -0.42% | 273,099 |
| Jan 14, 2026 | 1,662.00 | 1,697.00 | 1,648.00 | 1,668.00 | 1,668.00 | 0.18% | 204,977 |
| Jan 13, 2026 | 1,668.00 | 1,676.00 | 1,648.00 | 1,665.00 | 1,665.00 | -0.18% | 134,034 |
| Jan 12, 2026 | 1,648.00 | 1,669.00 | 1,630.00 | 1,668.00 | 1,668.00 | 1.34% | 121,354 |
| Jan 9, 2026 | 1,638.00 | 1,661.00 | 1,636.00 | 1,646.00 | 1,646.00 | 0.06% | 149,840 |
| Jan 8, 2026 | 1,705.00 | 1,711.00 | 1,635.00 | 1,645.00 | 1,645.00 | -3.52% | 576,720 |
| Jan 7, 2026 | 1,747.00 | 1,747.00 | 1,695.00 | 1,705.00 | 1,705.00 | -1.73% | 358,510 |
| Jan 6, 2026 | 1,706.00 | 1,740.00 | 1,706.00 | 1,735.00 | 1,735.00 | 0.81% | 251,642 |
| Jan 5, 2026 | 1,739.00 | 1,752.00 | 1,710.00 | 1,721.00 | 1,721.00 | -1.04% | 333,199 |
| Jan 2, 2026 | 1,734.00 | 1,758.00 | 1,720.00 | 1,739.00 | 1,739.00 | - | 205,501 |
| Dec 30, 2025 | 1,750.00 | 1,768.00 | 1,728.00 | 1,739.00 | 1,739.00 | -1.64% | 180,473 |
| Dec 29, 2025 | 1,728.00 | 1,769.00 | 1,726.00 | 1,768.00 | 1,768.00 | 1.09% | 284,863 |
| Dec 26, 2025 | 1,783.00 | 1,791.00 | 1,747.00 | 1,749.00 | 1,749.00 | -2.35% | 257,987 |
| Dec 24, 2025 | 1,770.00 | 1,792.00 | 1,765.00 | 1,791.00 | 1,791.00 | 0.62% | 235,445 |
| Dec 23, 2025 | 1,777.00 | 1,797.00 | 1,771.00 | 1,780.00 | 1,780.00 | 0.17% | 197,922 |