Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea · Delayed Price · Currency is KRW 2,155.00
+155.00 (7.75%)
Last updated: Apr 1, 2026, 2:17 PM KST
KRX:000400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 2,070.00 | 2,080.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.85% | 428,342 |
| Mar 30, 2026 | 2,085.00 | 2,090.00 | 2,030.00 | 2,080.00 | 2,080.00 | -2.35% | 336,861 |
| Mar 27, 2026 | 2,125.00 | 2,160.00 | 2,050.00 | 2,130.00 | 2,130.00 | 0.71% | 368,207 |
| Mar 26, 2026 | 2,075.00 | 2,210.00 | 2,045.00 | 2,115.00 | 2,115.00 | 1.20% | 643,028 |
| Mar 25, 2026 | 2,075.00 | 2,130.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1.46% | 401,238 |
| Mar 24, 2026 | 2,100.00 | 2,100.00 | 2,015.00 | 2,060.00 | 2,060.00 | 1.98% | 378,088 |
| Mar 23, 2026 | 2,070.00 | 2,115.00 | 2,010.00 | 2,020.00 | 2,020.00 | -4.72% | 535,549 |
| Mar 20, 2026 | 2,060.00 | 2,150.00 | 2,050.00 | 2,120.00 | 2,120.00 | 3.41% | 513,402 |
| Mar 19, 2026 | 2,065.00 | 2,085.00 | 2,020.00 | 2,050.00 | 2,050.00 | -1.68% | 511,042 |
| Mar 18, 2026 | 2,090.00 | 2,150.00 | 2,065.00 | 2,085.00 | 2,085.00 | 1.46% | 657,460 |
| Mar 17, 2026 | 2,060.00 | 2,100.00 | 2,025.00 | 2,055.00 | 2,055.00 | 0.98% | 947,556 |
| Mar 16, 2026 | 2,090.00 | 2,095.00 | 2,010.00 | 2,035.00 | 2,035.00 | -2.40% | 497,854 |
| Mar 13, 2026 | 2,140.00 | 2,165.00 | 2,055.00 | 2,085.00 | 2,085.00 | -2.80% | 916,591 |
| Mar 12, 2026 | 2,095.00 | 2,190.00 | 2,040.00 | 2,145.00 | 2,145.00 | 2.39% | 996,025 |
| 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 |