Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea · Delayed Price · Currency is KRW 1,899.00
-9.00 (-0.47%)
At close: Oct 31, 2025
KRX:000400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,908.00 | 1,950.00 | 1,883.00 | 1,899.00 | 1,899.00 | -0.47% | 634,053 |
| Oct 30, 2025 | 1,967.00 | 1,984.00 | 1,897.00 | 1,908.00 | 1,908.00 | -3.00% | 561,786 |
| 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% | 456,107 |
| Oct 27, 2025 | 1,984.00 | 2,035.00 | 1,984.00 | 1,999.00 | 1,999.00 | 0.71% | 624,629 |
| Oct 24, 2025 | 1,960.00 | 2,000.00 | 1,959.00 | 1,985.00 | 1,985.00 | 0.76% | 388,911 |
| Oct 23, 2025 | 1,950.00 | 2,065.00 | 1,911.00 | 1,970.00 | 1,970.00 | 1.03% | 642,278 |
| Oct 22, 2025 | 1,906.00 | 1,959.00 | 1,890.00 | 1,950.00 | 1,950.00 | 1.99% | 448,062 |
| Oct 21, 2025 | 1,933.00 | 1,955.00 | 1,894.00 | 1,912.00 | 1,912.00 | -1.04% | 419,659 |
| Oct 20, 2025 | 1,901.00 | 1,953.00 | 1,892.00 | 1,932.00 | 1,932.00 | 0.36% | 412,453 |
| Oct 17, 2025 | 2,005.00 | 2,020.00 | 1,919.00 | 1,925.00 | 1,925.00 | -3.65% | 1,062,484 |
| Oct 16, 2025 | 2,100.00 | 2,105.00 | 1,996.00 | 1,998.00 | 1,998.00 | -4.40% | 851,315 |
| Oct 15, 2025 | 1,993.00 | 2,100.00 | 1,983.00 | 2,090.00 | 2,090.00 | 4.24% | 959,736 |
| Oct 14, 2025 | 2,005.00 | 2,050.00 | 1,970.00 | 2,005.00 | 2,005.00 | - | 610,063 |
| Oct 13, 2025 | 2,010.00 | 2,030.00 | 1,980.00 | 2,005.00 | 2,005.00 | -1.72% | 497,802 |
| Oct 10, 2025 | 2,075.00 | 2,105.00 | 2,030.00 | 2,040.00 | 2,040.00 | - | 812,730 |
| Oct 2, 2025 | 2,005.00 | 2,125.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.00% | 1,303,812 |
| Oct 1, 2025 | 1,950.00 | 2,045.00 | 1,947.00 | 2,000.00 | 2,000.00 | 1.88% | 652,634 |
| Sep 30, 2025 | 2,015.00 | 2,040.00 | 1,951.00 | 1,963.00 | 1,963.00 | -2.34% | 819,181 |
| Sep 29, 2025 | 2,005.00 | 2,110.00 | 1,997.00 | 2,010.00 | 2,010.00 | 1.26% | 1,196,099 |
| Sep 26, 2025 | 2,010.00 | 2,030.00 | 1,962.00 | 1,985.00 | 1,985.00 | -1.24% | 960,192 |
| Sep 25, 2025 | 2,065.00 | 2,130.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.71% | 2,084,083 |
| Sep 24, 2025 | 2,100.00 | 2,200.00 | 2,005.00 | 2,045.00 | 2,045.00 | -0.49% | 4,620,223 |
| Sep 23, 2025 | 1,933.00 | 2,255.00 | 1,912.00 | 2,055.00 | 2,055.00 | 5.44% | 12,833,356 |
| Sep 22, 2025 | 2,085.00 | 2,090.00 | 1,941.00 | 1,949.00 | 1,949.00 | -6.97% | 3,441,622 |
| Sep 19, 2025 | 1,833.00 | 2,260.00 | 1,829.00 | 2,095.00 | 2,095.00 | 15.05% | 22,573,284 |
| Sep 18, 2025 | 1,742.00 | 2,045.00 | 1,735.00 | 1,821.00 | 1,821.00 | 4.66% | 12,176,448 |
| Sep 17, 2025 | 1,754.00 | 1,786.00 | 1,734.00 | 1,740.00 | 1,740.00 | -1.30% | 632,634 |
| Sep 16, 2025 | 1,781.00 | 1,808.00 | 1,751.00 | 1,763.00 | 1,763.00 | -1.45% | 1,306,655 |
| Sep 15, 2025 | 1,776.00 | 1,900.00 | 1,745.00 | 1,789.00 | 1,789.00 | -7.06% | 5,028,411 |
| Sep 12, 2025 | 1,614.00 | 2,050.00 | 1,614.00 | 1,925.00 | 1,925.00 | 19.42% | 18,399,783 |
| Sep 11, 2025 | 1,633.00 | 1,642.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.29% | 291,409 |
| Sep 10, 2025 | 1,619.00 | 1,638.00 | 1,618.00 | 1,633.00 | 1,633.00 | 0.86% | 235,632 |
| Sep 9, 2025 | 1,602.00 | 1,625.00 | 1,602.00 | 1,619.00 | 1,619.00 | 1.19% | 133,981 |
| 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 |