Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea · Delayed Price · Currency is KRW 1,903.00
-37.00 (-1.91%)
At close: Jul 31, 2026
KRX:000400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,988.00 | 1,988.00 | 1,852.00 | 1,903.00 | 1,903.00 | -1.91% | 941,127 |
| Jul 30, 2026 | 1,897.00 | 2,010.00 | 1,895.00 | 1,940.00 | 1,940.00 | 0.57% | 711,638 |
| Jul 29, 2026 | 2,055.00 | 2,080.00 | 1,897.00 | 1,929.00 | 1,929.00 | -5.90% | 1,050,979 |
| Jul 28, 2026 | 2,100.00 | 2,195.00 | 2,035.00 | 2,050.00 | 2,050.00 | -3.53% | 950,705 |
| Jul 27, 2026 | 2,255.00 | 2,275.00 | 2,090.00 | 2,125.00 | 2,125.00 | -7.21% | 1,012,590 |
| Jul 24, 2026 | 2,160.00 | 2,330.00 | 2,160.00 | 2,290.00 | 2,290.00 | 3.62% | 997,954 |
| Jul 23, 2026 | 2,350.00 | 2,415.00 | 2,170.00 | 2,210.00 | 2,210.00 | -4.33% | 1,379,427 |
| Jul 22, 2026 | 2,200.00 | 2,390.00 | 2,200.00 | 2,310.00 | 2,310.00 | 5.96% | 1,236,466 |
| Jul 21, 2026 | 2,370.00 | 2,410.00 | 2,130.00 | 2,180.00 | 2,180.00 | -8.40% | 1,456,319 |
| Jul 20, 2026 | 2,490.00 | 2,565.00 | 2,285.00 | 2,380.00 | 2,380.00 | -4.42% | 1,302,675 |
| Jul 16, 2026 | 2,650.00 | 2,780.00 | 2,410.00 | 2,490.00 | 2,490.00 | -6.04% | 2,339,398 |
| Jul 15, 2026 | 2,350.00 | 2,680.00 | 2,345.00 | 2,650.00 | 2,650.00 | 12.77% | 3,144,505 |
| Jul 14, 2026 | 2,295.00 | 2,610.00 | 2,200.00 | 2,350.00 | 2,350.00 | 3.30% | 3,580,441 |
| Jul 13, 2026 | 2,140.00 | 2,335.00 | 2,095.00 | 2,275.00 | 2,275.00 | 6.31% | 2,152,521 |
| Jul 10, 2026 | 2,060.00 | 2,165.00 | 2,060.00 | 2,140.00 | 2,140.00 | 3.88% | 626,394 |
| Jul 9, 2026 | 2,050.00 | 2,145.00 | 2,045.00 | 2,060.00 | 2,060.00 | 0.49% | 404,823 |
| Jul 8, 2026 | 2,060.00 | 2,155.00 | 2,042.00 | 2,050.00 | 2,050.00 | -1.91% | 694,373 |
| Jul 7, 2026 | 2,080.00 | 2,135.00 | 2,005.00 | 2,090.00 | 2,090.00 | 0.24% | 397,822 |
| Jul 6, 2026 | 2,025.00 | 2,130.00 | 1,998.00 | 2,085.00 | 2,085.00 | 2.96% | 556,289 |
| Jul 3, 2026 | 1,989.00 | 2,055.00 | 1,930.00 | 2,025.00 | 2,025.00 | 1.76% | 550,101 |
| Jul 2, 2026 | 2,050.00 | 2,150.00 | 1,932.00 | 1,990.00 | 1,990.00 | -2.93% | 1,195,570 |
| Jul 1, 2026 | 2,235.00 | 2,240.00 | 2,050.00 | 2,050.00 | 2,050.00 | -7.03% | 1,257,595 |
| Jun 30, 2026 | 2,290.00 | 2,515.00 | 2,035.00 | 2,205.00 | 2,205.00 | -1.78% | 5,989,561 |
| Jun 29, 2026 | 2,100.00 | 2,245.00 | 1,971.00 | 2,245.00 | 2,245.00 | 29.84% | 2,640,784 |
| Jun 26, 2026 | 1,710.00 | 2,100.00 | 1,631.00 | 1,729.00 | 1,729.00 | 3.29% | 877,138 |
| Jun 25, 2026 | 1,684.00 | 1,724.00 | 1,636.00 | 1,674.00 | 1,674.00 | -0.59% | 238,192 |
| Jun 24, 2026 | 1,703.00 | 1,717.00 | 1,646.00 | 1,684.00 | 1,684.00 | -0.94% | 550,653 |
| Jun 23, 2026 | 1,780.00 | 1,832.00 | 1,690.00 | 1,700.00 | 1,700.00 | -4.49% | 373,762 |
| Jun 22, 2026 | 1,816.00 | 1,853.00 | 1,746.00 | 1,780.00 | 1,780.00 | -1.98% | 297,554 |
| 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 |