Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea · Delayed Price · Currency is KRW 1,639.00
-66.00 (-3.87%)
Jan 8, 2026, 10:40 AM KST
KRX:000400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1,802.00 | 1,828.00 | 1,774.00 | 1,806.00 | 1,806.00 | -0.22% | 233,160 |
| Nov 14, 2025 | 1,835.00 | 1,847.00 | 1,803.00 | 1,810.00 | 1,810.00 | -1.68% | 149,173 |
| Nov 13, 2025 | 1,820.00 | 1,872.00 | 1,815.00 | 1,841.00 | 1,841.00 | 0.99% | 221,233 |
| Nov 12, 2025 | 1,768.00 | 1,825.00 | 1,746.00 | 1,823.00 | 1,823.00 | 2.47% | 401,864 |
| Nov 11, 2025 | 1,843.00 | 1,883.00 | 1,760.00 | 1,779.00 | 1,779.00 | -3.26% | 622,473 |
| Nov 10, 2025 | 1,849.00 | 1,921.00 | 1,793.00 | 1,839.00 | 1,839.00 | -3.11% | 900,881 |
| Nov 7, 2025 | 1,936.00 | 1,945.00 | 1,866.00 | 1,898.00 | 1,898.00 | -0.42% | 370,339 |
| Nov 6, 2025 | 1,841.00 | 1,948.00 | 1,831.00 | 1,906.00 | 1,906.00 | 3.53% | 640,698 |
| Nov 5, 2025 | 1,847.00 | 1,903.00 | 1,801.00 | 1,841.00 | 1,841.00 | -0.16% | 567,254 |
| Nov 4, 2025 | 1,832.00 | 1,930.00 | 1,726.00 | 1,844.00 | 1,844.00 | 0.49% | 716,596 |
| Nov 3, 2025 | 1,898.00 | 1,945.00 | 1,828.00 | 1,835.00 | 1,835.00 | -3.37% | 619,006 |
| Oct 31, 2025 | 1,908.00 | 1,950.00 | 1,883.00 | 1,899.00 | 1,899.00 | -0.47% | 644,746 |
| Oct 30, 2025 | 1,967.00 | 1,984.00 | 1,897.00 | 1,908.00 | 1,908.00 | -3.00% | 550,308 |
| Oct 29, 2025 | 2,025.00 | 2,025.00 | 1,964.00 | 1,967.00 | 1,967.00 | -2.86% | 585,957 |
| Oct 28, 2025 | 1,993.00 | 2,035.00 | 1,985.00 | 2,025.00 | 2,025.00 | 1.30% | 449,978 |
| Oct 27, 2025 | 1,984.00 | 2,035.00 | 1,984.00 | 1,999.00 | 1,999.00 | 0.71% | 624,629 |