Skip to main content
logo
Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,946.00
-64.00 (-3.18%)
May 12, 2026, 11:00 AM KST

KRX:000400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20262,020.002,040.001,990.001,993.00--0.85%373,093
May 11, 20262,065.002,080.002,000.002,010.002,010.00-2.66%559,523
May 8, 20262,080.002,095.002,015.002,065.002,065.00-0.72%326,341
May 7, 20262,190.002,220.002,080.002,080.002,080.00-4.15%729,839
May 6, 20262,200.002,375.002,145.002,170.002,170.00-1.14%1,884,274
May 4, 20262,120.002,400.002,120.002,195.002,195.003.78%2,934,150
Apr 30, 20262,160.002,185.002,110.002,115.002,115.00-2.08%451,599
Apr 29, 20262,185.002,190.002,130.002,160.002,160.00-1.59%375,178
Apr 28, 20262,150.002,260.002,120.002,195.002,195.002.09%904,933
Apr 27, 20262,145.002,170.002,115.002,150.002,150.000.23%422,524
Apr 24, 20262,075.002,180.002,075.002,145.002,145.002.63%534,053
Apr 23, 20262,115.002,140.002,070.002,090.002,090.00-0.95%356,232
Apr 22, 20262,135.002,150.002,085.002,110.002,110.00-1.17%284,620
Apr 21, 20262,175.002,180.002,110.002,135.002,135.00-0.93%437,805
Apr 20, 20262,185.002,185.002,155.002,155.002,155.00-1.37%214,234
Apr 17, 20262,200.002,205.002,155.002,185.002,185.00-0.46%510,345
Apr 16, 20262,150.002,240.002,120.002,195.002,195.002.09%685,153
Apr 15, 20262,170.002,225.002,150.002,150.002,150.00-0.46%521,254
Apr 14, 20262,150.002,190.002,110.002,160.002,160.000.93%585,653
Apr 13, 20262,130.002,185.002,105.002,140.002,140.00-2.06%453,308
Apr 10, 20262,205.002,235.002,145.002,185.002,185.00-676,619
Apr 9, 20262,120.002,195.002,080.002,185.002,185.003.31%501,055
Apr 8, 20262,075.002,145.002,035.002,115.002,115.005.75%637,241
Apr 7, 20262,050.002,055.001,979.002,000.002,000.00-1.23%1,089,323
Apr 6, 20262,065.002,075.002,015.002,025.002,025.00-1.94%227,418
Apr 3, 20262,070.002,100.002,045.002,065.002,065.000.98%229,704
Apr 2, 20262,160.002,165.002,035.002,045.002,045.00-5.32%456,156
Apr 1, 20262,035.002,215.002,025.002,160.002,160.008.00%808,005
Mar 31, 20262,070.002,080.002,000.002,000.002,000.00-3.85%428,342
Mar 30, 20262,085.002,090.002,030.002,080.002,080.00-2.35%336,861
Mar 27, 20262,125.002,160.002,050.002,130.002,130.000.71%368,207
Mar 26, 20262,075.002,210.002,045.002,115.002,115.001.20%643,028
Mar 25, 20262,075.002,130.002,060.002,090.002,090.001.46%401,238
Mar 24, 20262,100.002,100.002,015.002,060.002,060.001.98%378,088
Mar 23, 20262,070.002,115.002,010.002,020.002,020.00-4.72%535,549
Mar 20, 20262,060.002,150.002,050.002,120.002,120.003.41%513,402
Mar 19, 20262,065.002,085.002,020.002,050.002,050.00-1.68%511,042
Mar 18, 20262,090.002,150.002,065.002,085.002,085.001.46%657,460
Mar 17, 20262,060.002,100.002,025.002,055.002,055.000.98%947,556
Mar 16, 20262,090.002,095.002,010.002,035.002,035.00-2.40%497,854
Mar 13, 20262,140.002,165.002,055.002,085.002,085.00-2.80%916,591
Mar 12, 20262,095.002,190.002,040.002,145.002,145.002.39%996,025
Mar 11, 20262,080.002,180.002,065.002,095.002,095.002.95%1,195,524
Mar 10, 20262,160.002,160.002,025.002,035.002,035.00-1.93%879,365
Mar 9, 20262,010.002,075.001,991.002,075.002,075.00-3.49%883,481
Mar 6, 20262,050.002,245.002,025.002,150.002,150.004.37%2,648,749
Mar 5, 20262,040.002,150.002,020.002,060.002,060.007.40%1,989,150
Mar 4, 20262,055.002,070.001,800.001,918.001,918.00-10.37%2,773,207
Mar 3, 20262,110.002,245.002,105.002,140.002,140.00-6.96%3,032,103
Feb 27, 20262,410.002,450.002,280.002,300.002,300.00-5.74%3,250,547