Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea · Delayed Price · Currency is KRW 1,600.00
-3.00 (-0.19%)
At close: Sep 8, 2025
KRX:000400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,603.00 | 1,610.00 | 1,594.00 | 1,600.00 | 1,600.00 | -0.19% | 86,487 |
| Sep 5, 2025 | 1,591.00 | 1,604.00 | 1,588.00 | 1,603.00 | 1,603.00 | 0.75% | 117,810 |
| Sep 4, 2025 | 1,594.00 | 1,597.00 | 1,569.00 | 1,591.00 | 1,591.00 | -0.13% | 276,084 |
| Sep 3, 2025 | 1,620.00 | 1,620.00 | 1,593.00 | 1,593.00 | 1,593.00 | -1.67% | 336,131 |
| Sep 2, 2025 | 1,620.00 | 1,620.00 | 1,596.00 | 1,620.00 | 1,620.00 | - | 254,663 |
| Sep 1, 2025 | 1,601.00 | 1,635.00 | 1,593.00 | 1,620.00 | 1,620.00 | 0.19% | 267,393 |
| Aug 29, 2025 | 1,598.00 | 1,625.00 | 1,588.00 | 1,617.00 | 1,617.00 | 0.75% | 429,461 |
| Aug 28, 2025 | 1,610.00 | 1,630.00 | 1,596.00 | 1,605.00 | 1,605.00 | -0.31% | 432,556 |
| Aug 27, 2025 | 1,640.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,610.00 | -1.89% | 313,879 |
| Aug 26, 2025 | 1,638.00 | 1,660.00 | 1,619.00 | 1,641.00 | 1,641.00 | -0.12% | 225,349 |
| Aug 25, 2025 | 1,647.00 | 1,671.00 | 1,640.00 | 1,643.00 | 1,643.00 | 0.12% | 215,166 |
| Aug 22, 2025 | 1,653.00 | 1,692.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.32% | 155,625 |
| Aug 21, 2025 | 1,639.00 | 1,674.00 | 1,631.00 | 1,663.00 | 1,663.00 | 1.46% | 117,434 |
| Aug 20, 2025 | 1,640.00 | 1,647.00 | 1,618.00 | 1,639.00 | 1,639.00 | -1.27% | 258,435 |
| Aug 19, 2025 | 1,673.00 | 1,690.00 | 1,658.00 | 1,660.00 | 1,660.00 | -0.78% | 176,136 |
| Aug 18, 2025 | 1,671.00 | 1,690.00 | 1,650.00 | 1,673.00 | 1,673.00 | -1.59% | 230,596 |
| Aug 14, 2025 | 1,701.00 | 1,738.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.53% | 212,771 |
| Aug 13, 2025 | 1,715.00 | 1,735.00 | 1,700.00 | 1,709.00 | 1,709.00 | -1.04% | 138,116 |
| Aug 12, 2025 | 1,710.00 | 1,744.00 | 1,710.00 | 1,727.00 | 1,727.00 | 0.41% | 134,709 |
| Aug 11, 2025 | 1,738.00 | 1,740.00 | 1,714.00 | 1,720.00 | 1,720.00 | -1.49% | 121,461 |
| Aug 8, 2025 | 1,750.00 | 1,763.00 | 1,725.00 | 1,746.00 | 1,746.00 | -0.91% | 191,491 |
| Aug 7, 2025 | 1,764.00 | 1,765.00 | 1,739.00 | 1,762.00 | 1,762.00 | -0.11% | 123,682 |
| Aug 6, 2025 | 1,727.00 | 1,764.00 | 1,706.00 | 1,764.00 | 1,764.00 | 2.08% | 145,209 |
| Aug 5, 2025 | 1,704.00 | 1,744.00 | 1,704.00 | 1,728.00 | 1,728.00 | 1.47% | 194,210 |
| Aug 4, 2025 | 1,672.00 | 1,709.00 | 1,636.00 | 1,703.00 | 1,703.00 | 1.85% | 275,350 |
| Aug 1, 2025 | 1,747.00 | 1,747.00 | 1,665.00 | 1,672.00 | 1,672.00 | -4.35% | 488,725 |
| Jul 31, 2025 | 1,761.00 | 1,785.00 | 1,739.00 | 1,748.00 | 1,748.00 | -0.74% | 217,159 |
| Jul 30, 2025 | 1,783.00 | 1,810.00 | 1,759.00 | 1,761.00 | 1,761.00 | -1.23% | 191,335 |
| Jul 29, 2025 | 1,741.00 | 1,792.00 | 1,735.00 | 1,783.00 | 1,783.00 | 1.19% | 266,032 |
| Jul 28, 2025 | 1,818.00 | 1,822.00 | 1,750.00 | 1,762.00 | 1,762.00 | -1.89% | 350,845 |
| Jul 25, 2025 | 1,824.00 | 1,836.00 | 1,790.00 | 1,796.00 | 1,796.00 | -1.54% | 337,541 |
| Jul 24, 2025 | 1,888.00 | 1,895.00 | 1,822.00 | 1,824.00 | 1,824.00 | -3.39% | 505,337 |
| Jul 23, 2025 | 1,902.00 | 1,903.00 | 1,850.00 | 1,888.00 | 1,888.00 | -0.74% | 421,196 |
| Jul 22, 2025 | 1,957.00 | 1,957.00 | 1,860.00 | 1,902.00 | 1,902.00 | -2.56% | 991,084 |
| Jul 21, 2025 | 1,894.00 | 1,966.00 | 1,894.00 | 1,952.00 | 1,952.00 | 3.06% | 694,525 |
| Jul 18, 2025 | 1,919.00 | 1,923.00 | 1,857.00 | 1,894.00 | 1,894.00 | -1.30% | 523,456 |
| Jul 17, 2025 | 1,921.00 | 1,939.00 | 1,882.00 | 1,919.00 | 1,919.00 | -0.05% | 588,248 |
| Jul 16, 2025 | 1,947.00 | 1,951.00 | 1,901.00 | 1,920.00 | 1,920.00 | -1.49% | 562,636 |
| Jul 15, 2025 | 2,000.00 | 2,005.00 | 1,922.00 | 1,949.00 | 1,949.00 | -2.55% | 1,017,523 |
| Jul 14, 2025 | 1,949.00 | 2,010.00 | 1,918.00 | 2,000.00 | 2,000.00 | 2.83% | 1,227,016 |
| Jul 11, 2025 | 1,930.00 | 1,977.00 | 1,919.00 | 1,945.00 | 1,945.00 | 1.73% | 1,280,572 |
| Jul 10, 2025 | 1,930.00 | 2,100.00 | 1,897.00 | 1,912.00 | 1,912.00 | 0.47% | 7,179,109 |
| Jul 9, 2025 | 1,900.00 | 1,950.00 | 1,877.00 | 1,903.00 | 1,903.00 | 1.17% | 897,936 |
| Jul 8, 2025 | 1,840.00 | 1,900.00 | 1,840.00 | 1,881.00 | 1,881.00 | 1.51% | 501,240 |
| Jul 7, 2025 | 1,854.00 | 1,889.00 | 1,837.00 | 1,853.00 | 1,853.00 | 0.27% | 497,506 |
| Jul 4, 2025 | 1,835.00 | 1,905.00 | 1,823.00 | 1,848.00 | 1,848.00 | 0.71% | 919,181 |
| Jul 3, 2025 | 1,818.00 | 1,844.00 | 1,795.00 | 1,835.00 | 1,835.00 | 1.16% | 597,259 |
| Jul 2, 2025 | 1,825.00 | 1,858.00 | 1,790.00 | 1,814.00 | 1,814.00 | -0.87% | 734,900 |
| Jul 1, 2025 | 1,805.00 | 1,854.00 | 1,794.00 | 1,830.00 | 1,830.00 | 1.39% | 804,435 |
| Jun 30, 2025 | 1,773.00 | 1,815.00 | 1,773.00 | 1,805.00 | 1,805.00 | 1.58% | 686,043 |