Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea · Delayed Price · Currency is KRW 1,701.00
-14.00 (-0.82%)
Last updated: Jan 28, 2026, 1:22 PM KST
KRX:000400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1,766.00 | 1,785.00 | 1,760.00 | 1,777.00 | 1,777.00 | 0.28% | 278,288 |
| Dec 19, 2025 | 1,759.00 | 1,797.00 | 1,757.00 | 1,772.00 | 1,772.00 | 0.51% | 248,644 |
| Dec 18, 2025 | 1,828.00 | 1,828.00 | 1,756.00 | 1,763.00 | 1,763.00 | -1.89% | 219,703 |
| Dec 17, 2025 | 1,785.00 | 1,808.00 | 1,776.00 | 1,797.00 | 1,797.00 | 1.07% | 198,771 |
| Dec 16, 2025 | 1,788.00 | 1,836.00 | 1,760.00 | 1,778.00 | 1,778.00 | -0.28% | 224,146 |
| Dec 15, 2025 | 1,810.00 | 1,814.00 | 1,780.00 | 1,783.00 | 1,783.00 | -1.49% | 150,160 |
| Dec 12, 2025 | 1,783.00 | 1,820.00 | 1,779.00 | 1,810.00 | 1,810.00 | 1.51% | 160,986 |
| Dec 11, 2025 | 1,756.00 | 1,822.00 | 1,745.00 | 1,783.00 | 1,783.00 | 1.31% | 302,143 |
| Dec 10, 2025 | 1,805.00 | 1,810.00 | 1,759.00 | 1,760.00 | 1,760.00 | -2.49% | 233,079 |
| Dec 9, 2025 | 1,787.00 | 1,805.00 | 1,781.00 | 1,805.00 | 1,805.00 | 1.01% | 190,446 |
| Dec 8, 2025 | 1,823.00 | 1,829.00 | 1,780.00 | 1,787.00 | 1,787.00 | -1.97% | 218,085 |
| Dec 5, 2025 | 1,815.00 | 1,833.00 | 1,804.00 | 1,823.00 | 1,823.00 | 0.44% | 137,114 |
| Dec 4, 2025 | 1,840.00 | 1,844.00 | 1,794.00 | 1,815.00 | 1,815.00 | -1.36% | 170,065 |
| Dec 3, 2025 | 1,860.00 | 1,930.00 | 1,832.00 | 1,840.00 | 1,840.00 | -1.45% | 358,468 |
| Dec 2, 2025 | 1,876.00 | 1,899.00 | 1,850.00 | 1,867.00 | 1,867.00 | -0.43% | 264,083 |
| Dec 1, 2025 | 1,812.00 | 1,888.00 | 1,801.00 | 1,875.00 | 1,875.00 | 3.53% | 516,500 |
| Nov 28, 2025 | 1,792.00 | 1,817.00 | 1,774.00 | 1,811.00 | 1,811.00 | 1.63% | 191,610 |
| Nov 27, 2025 | 1,785.00 | 1,832.00 | 1,750.00 | 1,782.00 | 1,782.00 | 0.51% | 246,505 |
| Nov 26, 2025 | 1,732.00 | 1,800.00 | 1,732.00 | 1,773.00 | 1,773.00 | 1.90% | 238,987 |
| Nov 25, 2025 | 1,736.00 | 1,780.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.63% | 288,912 |
| Nov 24, 2025 | 1,741.00 | 1,783.00 | 1,710.00 | 1,751.00 | 1,751.00 | 0.63% | 225,660 |
| Nov 21, 2025 | 1,746.00 | 1,747.00 | 1,716.00 | 1,740.00 | 1,740.00 | -0.40% | 120,284 |
| Nov 20, 2025 | 1,710.00 | 1,764.00 | 1,710.00 | 1,747.00 | 1,747.00 | 1.33% | 251,026 |
| Nov 19, 2025 | 1,743.00 | 1,766.00 | 1,711.00 | 1,724.00 | 1,724.00 | -1.54% | 414,873 |
| Nov 18, 2025 | 1,782.00 | 1,815.00 | 1,746.00 | 1,751.00 | 1,751.00 | -3.05% | 444,131 |