Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea · Delayed Price · Currency is KRW 1,787.00
-29.00 (-1.60%)
Jun 22, 2026, 1:59 PM KST
KRX:000400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,885.00 | 1,963.00 | 1,811.00 | 1,816.00 | 1,816.00 | -4.07% | 376,205 |
| Jun 18, 2026 | 1,969.00 | 1,969.00 | 1,890.00 | 1,893.00 | 1,893.00 | -3.47% | 379,830 |
| Jun 17, 2026 | 1,952.00 | 2,035.00 | 1,920.00 | 1,961.00 | 1,961.00 | -0.36% | 488,879 |
| Jun 16, 2026 | 1,918.00 | 1,974.00 | 1,885.00 | 1,968.00 | 1,968.00 | 4.35% | 403,000 |
| Jun 15, 2026 | 1,940.00 | 1,955.00 | 1,880.00 | 1,886.00 | 1,886.00 | -0.68% | 269,681 |
| Jun 12, 2026 | 1,864.00 | 1,941.00 | 1,864.00 | 1,899.00 | 1,899.00 | 1.88% | 275,807 |
| Jun 11, 2026 | 1,853.00 | 1,905.00 | 1,823.00 | 1,864.00 | 1,864.00 | 0.54% | 208,566 |
| Jun 10, 2026 | 1,918.00 | 1,937.00 | 1,825.00 | 1,854.00 | 1,854.00 | -3.39% | 257,367 |
| Jun 9, 2026 | 1,757.00 | 1,940.00 | 1,757.00 | 1,919.00 | 1,919.00 | 8.66% | 448,690 |
| Jun 8, 2026 | 1,810.00 | 1,890.00 | 1,766.00 | 1,766.00 | 1,766.00 | -7.20% | 726,208 |
| Jun 5, 2026 | 1,905.00 | 1,998.00 | 1,870.00 | 1,903.00 | 1,903.00 | -0.05% | 537,006 |
| Jun 4, 2026 | 1,853.00 | 1,916.00 | 1,853.00 | 1,904.00 | 1,904.00 | -0.10% | 430,485 |
| Jun 2, 2026 | 1,948.00 | 1,948.00 | 1,856.00 | 1,906.00 | 1,906.00 | -2.16% | 717,448 |
| Jun 1, 2026 | 2,040.00 | 2,050.00 | 1,945.00 | 1,948.00 | 1,948.00 | -4.51% | 1,188,405 |
| May 29, 2026 | 2,140.00 | 2,160.00 | 2,000.00 | 2,040.00 | 2,040.00 | -4.67% | 682,301 |
| May 28, 2026 | 2,355.00 | 2,355.00 | 2,015.00 | 2,140.00 | 2,140.00 | -6.35% | 1,464,104 |
| May 27, 2026 | 2,310.00 | 2,355.00 | 2,240.00 | 2,285.00 | 2,285.00 | -1.72% | 1,110,547 |
| May 26, 2026 | 2,305.00 | 2,415.00 | 2,230.00 | 2,325.00 | 2,325.00 | 4.26% | 2,094,630 |
| May 22, 2026 | 2,180.00 | 2,290.00 | 2,180.00 | 2,230.00 | 2,230.00 | 1.83% | 634,838 |
| May 21, 2026 | 2,205.00 | 2,280.00 | 2,165.00 | 2,190.00 | 2,190.00 | - | 972,836 |
| May 20, 2026 | 2,340.00 | 2,350.00 | 2,160.00 | 2,190.00 | 2,190.00 | -3.74% | 1,645,724 |
| May 19, 2026 | 2,160.00 | 2,360.00 | 2,140.00 | 2,275.00 | 2,275.00 | 5.32% | 3,699,328 |
| May 18, 2026 | 2,075.00 | 2,175.00 | 1,995.00 | 2,160.00 | 2,160.00 | 4.35% | 872,110 |
| May 15, 2026 | 2,115.00 | 2,210.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.96% | 992,486 |
| May 14, 2026 | 1,970.00 | 2,095.00 | 1,970.00 | 2,090.00 | 2,090.00 | 6.15% | 830,497 |
| May 13, 2026 | 1,990.00 | 2,020.00 | 1,950.00 | 1,969.00 | 1,969.00 | - | 551,051 |
| May 12, 2026 | 2,020.00 | 2,295.00 | 1,921.00 | 1,969.00 | 1,969.00 | -2.04% | 3,530,409 |
| May 11, 2026 | 2,065.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.66% | 559,777 |
| May 8, 2026 | 2,080.00 | 2,095.00 | 2,015.00 | 2,065.00 | 2,065.00 | -0.72% | 326,341 |
| May 7, 2026 | 2,190.00 | 2,220.00 | 2,080.00 | 2,080.00 | 2,080.00 | -4.15% | 733,234 |
| May 6, 2026 | 2,200.00 | 2,375.00 | 2,145.00 | 2,170.00 | 2,170.00 | -1.14% | 1,892,225 |
| May 4, 2026 | 2,120.00 | 2,400.00 | 2,120.00 | 2,195.00 | 2,195.00 | 3.78% | 2,938,649 |
| Apr 30, 2026 | 2,160.00 | 2,185.00 | 2,110.00 | 2,115.00 | 2,115.00 | -2.08% | 454,886 |
| Apr 29, 2026 | 2,185.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,160.00 | -1.59% | 375,991 |
| Apr 28, 2026 | 2,150.00 | 2,260.00 | 2,120.00 | 2,195.00 | 2,195.00 | 2.09% | 904,933 |
| Apr 27, 2026 | 2,145.00 | 2,170.00 | 2,115.00 | 2,150.00 | 2,150.00 | 0.23% | 425,475 |
| Apr 24, 2026 | 2,075.00 | 2,180.00 | 2,075.00 | 2,145.00 | 2,145.00 | 2.63% | 538,526 |
| Apr 23, 2026 | 2,115.00 | 2,140.00 | 2,070.00 | 2,090.00 | 2,090.00 | -0.95% | 359,337 |
| Apr 22, 2026 | 2,135.00 | 2,150.00 | 2,085.00 | 2,110.00 | 2,110.00 | -1.17% | 284,723 |
| Apr 21, 2026 | 2,175.00 | 2,180.00 | 2,110.00 | 2,135.00 | 2,135.00 | -0.93% | 437,805 |
| Apr 20, 2026 | 2,185.00 | 2,185.00 | 2,155.00 | 2,155.00 | 2,155.00 | -1.37% | 216,814 |
| Apr 17, 2026 | 2,200.00 | 2,205.00 | 2,155.00 | 2,185.00 | 2,185.00 | -0.46% | 513,789 |
| Apr 16, 2026 | 2,150.00 | 2,240.00 | 2,120.00 | 2,195.00 | 2,195.00 | 2.09% | 685,153 |
| Apr 15, 2026 | 2,170.00 | 2,225.00 | 2,150.00 | 2,150.00 | 2,150.00 | -0.46% | 526,592 |
| Apr 14, 2026 | 2,150.00 | 2,190.00 | 2,110.00 | 2,160.00 | 2,160.00 | 0.93% | 589,947 |
| Apr 13, 2026 | 2,130.00 | 2,185.00 | 2,105.00 | 2,140.00 | 2,140.00 | -2.06% | 454,489 |
| Apr 10, 2026 | 2,205.00 | 2,235.00 | 2,145.00 | 2,185.00 | 2,185.00 | - | 678,493 |
| Apr 9, 2026 | 2,120.00 | 2,195.00 | 2,080.00 | 2,185.00 | 2,185.00 | 3.31% | 513,872 |
| Apr 8, 2026 | 2,075.00 | 2,145.00 | 2,035.00 | 2,115.00 | 2,115.00 | 5.75% | 642,866 |
| Apr 7, 2026 | 2,050.00 | 2,055.00 | 1,979.00 | 2,000.00 | 2,000.00 | -1.23% | 1,091,213 |