Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea · Delayed Price · Currency is KRW 2,120.00
+105.00 (5.21%)
Oct 1, 2026, 3:30 PM KST
KRX:000400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,025.00 | 2,120.00 | 2,015.00 | 2,120.00 | 2,120.00 | 5.21% | 544,743 |
| Sep 30, 2026 | 2,040.00 | 2,045.00 | 2,000.00 | 2,015.00 | 2,015.00 | -1.95% | 259,250 |
| Sep 29, 2026 | 2,050.00 | 2,070.00 | 2,030.00 | 2,055.00 | 2,055.00 | 0.24% | 130,891 |
| Sep 28, 2026 | 2,020.00 | 2,055.00 | 1,990.00 | 2,050.00 | 2,050.00 | 1.74% | 190,735 |
| Sep 23, 2026 | 2,030.00 | 2,040.00 | 1,988.00 | 2,015.00 | 2,015.00 | -0.74% | 303,637 |
| Sep 22, 2026 | 2,060.00 | 2,090.00 | 2,010.00 | 2,030.00 | 2,030.00 | -2.17% | 209,236 |
| Sep 21, 2026 | 2,065.00 | 2,085.00 | 2,025.00 | 2,075.00 | 2,075.00 | 0.73% | 141,926 |
| Sep 18, 2026 | 2,125.00 | 2,125.00 | 2,050.00 | 2,060.00 | 2,060.00 | -1.90% | 192,403 |
| Sep 17, 2026 | 2,035.00 | 2,120.00 | 2,035.00 | 2,100.00 | 2,100.00 | 3.19% | 210,925 |
| Sep 16, 2026 | 2,050.00 | 2,060.00 | 2,020.00 | 2,035.00 | 2,035.00 | -0.49% | 152,148 |
| Sep 15, 2026 | 2,050.00 | 2,080.00 | 2,030.00 | 2,045.00 | 2,045.00 | -0.97% | 173,835 |
| Sep 14, 2026 | 2,095.00 | 2,110.00 | 2,040.00 | 2,065.00 | 2,065.00 | -2.59% | 164,396 |
| Sep 11, 2026 | 2,105.00 | 2,155.00 | 2,085.00 | 2,120.00 | 2,120.00 | 0.71% | 434,720 |
| Sep 10, 2026 | 2,030.00 | 2,110.00 | 2,030.00 | 2,105.00 | 2,105.00 | 4.21% | 376,968 |
| Sep 9, 2026 | 2,050.00 | 2,050.00 | 2,005.00 | 2,020.00 | 2,020.00 | -1.46% | 340,941 |
| Sep 8, 2026 | 2,100.00 | 2,105.00 | 2,035.00 | 2,050.00 | 2,050.00 | -1.44% | 319,895 |
| Sep 7, 2026 | 2,055.00 | 2,100.00 | 2,030.00 | 2,080.00 | 2,080.00 | 1.46% | 314,228 |
| Sep 4, 2026 | 2,145.00 | 2,145.00 | 2,035.00 | 2,050.00 | 2,050.00 | -4.43% | 740,845 |
| Sep 3, 2026 | 2,145.00 | 2,220.00 | 2,080.00 | 2,145.00 | 2,145.00 | 2.63% | 895,218 |
| Sep 2, 2026 | 2,190.00 | 2,190.00 | 2,085.00 | 2,090.00 | 2,090.00 | -3.02% | 555,184 |
| Sep 1, 2026 | 2,070.00 | 2,190.00 | 2,070.00 | 2,155.00 | 2,155.00 | 4.36% | 672,998 |
| Aug 31, 2026 | 2,095.00 | 2,140.00 | 2,040.00 | 2,065.00 | 2,065.00 | -3.50% | 255,290 |
| Aug 28, 2026 | 2,045.00 | 2,145.00 | 1,950.00 | 2,140.00 | 2,140.00 | 2.88% | 596,446 |
| Aug 27, 2026 | 2,075.00 | 2,130.00 | 2,050.00 | 2,080.00 | 2,080.00 | -0.24% | 321,387 |
| Aug 26, 2026 | 2,010.00 | 2,090.00 | 2,010.00 | 2,085.00 | 2,085.00 | 2.71% | 234,402 |
| Aug 25, 2026 | 1,968.00 | 2,060.00 | 1,950.00 | 2,030.00 | 2,030.00 | 3.41% | 391,063 |
| Aug 24, 2026 | 2,050.00 | 2,055.00 | 1,955.00 | 1,963.00 | 1,963.00 | -4.48% | 404,650 |
| Aug 21, 2026 | 2,035.00 | 2,065.00 | 1,981.00 | 2,055.00 | 2,055.00 | 1.48% | 350,497 |
| Aug 20, 2026 | 2,080.00 | 2,140.00 | 2,005.00 | 2,025.00 | 2,025.00 | -2.41% | 516,514 |
| Aug 19, 2026 | 2,020.00 | 2,120.00 | 2,000.00 | 2,075.00 | 2,075.00 | 2.47% | 772,604 |
| Aug 18, 2026 | 2,055.00 | 2,075.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.98% | 317,757 |
| Aug 14, 2026 | 1,983.00 | 2,045.00 | 1,972.00 | 2,045.00 | 2,045.00 | 3.13% | 478,114 |
| Aug 13, 2026 | 1,996.00 | 2,030.00 | 1,949.00 | 1,983.00 | 1,983.00 | -0.45% | 375,328 |
| Aug 12, 2026 | 2,020.00 | 2,035.00 | 1,989.00 | 1,992.00 | 1,992.00 | -1.14% | 275,878 |
| Aug 11, 2026 | 2,020.00 | 2,070.00 | 1,995.00 | 2,015.00 | 2,015.00 | -0.98% | 257,445 |
| Aug 10, 2026 | 1,997.00 | 2,095.00 | 1,997.00 | 2,035.00 | 2,035.00 | 1.90% | 221,419 |
| Aug 7, 2026 | 2,035.00 | 2,045.00 | 1,988.00 | 1,997.00 | 1,997.00 | -2.11% | 383,826 |
| Aug 6, 2026 | 1,959.00 | 2,090.00 | 1,950.00 | 2,040.00 | 2,040.00 | 4.13% | 568,136 |
| Aug 5, 2026 | 1,943.00 | 1,969.00 | 1,941.00 | 1,959.00 | 1,959.00 | 1.14% | 286,251 |
| Aug 4, 2026 | 1,885.00 | 1,945.00 | 1,874.00 | 1,937.00 | 1,937.00 | 2.81% | 294,579 |
| Aug 3, 2026 | 1,904.00 | 1,961.00 | 1,880.00 | 1,884.00 | 1,884.00 | -1.00% | 594,605 |
| 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% | 1,056,035 |
| Jul 28, 2026 | 2,100.00 | 2,195.00 | 2,035.00 | 2,050.00 | 2,050.00 | -3.53% | 958,411 |
| 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% | 1,390,643 |
| Jul 22, 2026 | 2,200.00 | 2,390.00 | 2,200.00 | 2,310.00 | 2,310.00 | 5.96% | 1,247,748 |
| Jul 21, 2026 | 2,370.00 | 2,410.00 | 2,130.00 | 2,180.00 | 2,180.00 | -8.40% | 1,456,319 |