Skip to main content
logo
Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,505.00
-20.00 (-0.79%)
Oct 22, 2026, 3:30 PM KST

KRX:000400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,535.002,555.002,500.002,505.002,505.00-0.79%449,831
Oct 21, 20262,545.002,570.002,500.002,525.002,525.00-0.20%682,788
Oct 20, 20262,465.002,570.002,465.002,530.002,530.002.85%1,378,014
Oct 19, 20262,500.002,525.002,410.002,460.002,460.00-2.96%1,834,072
Oct 16, 20262,570.002,625.002,495.002,535.002,535.00-1.17%1,644,519
Oct 15, 20262,585.002,675.002,480.002,565.002,565.00-2.10%3,611,583
Oct 14, 20262,580.002,835.002,480.002,620.002,620.004.17%9,258,192
Oct 13, 20262,400.002,690.002,110.002,515.002,515.007.94%16,211,433
Oct 12, 20262,295.002,360.002,250.002,330.002,330.001.97%964,486
Oct 8, 20262,205.002,345.002,200.002,285.002,285.002.01%606,008
Oct 7, 20262,160.002,295.002,160.002,240.002,240.004.67%653,767
Oct 6, 20262,210.002,240.002,140.002,140.002,140.00-2.95%342,441
Oct 2, 20262,135.002,285.002,130.002,205.002,205.004.01%1,055,714
Oct 1, 20262,025.002,120.002,015.002,120.002,120.005.21%559,592
Sep 30, 20262,040.002,045.002,000.002,015.002,015.00-1.95%294,537
Sep 29, 20262,050.002,070.002,030.002,055.002,055.000.24%138,076
Sep 28, 20262,020.002,055.001,990.002,050.002,050.001.74%215,236
Sep 23, 20262,030.002,040.001,988.002,015.002,015.00-0.74%313,863
Sep 22, 20262,060.002,090.002,010.002,030.002,030.00-2.17%209,236
Sep 21, 20262,065.002,085.002,025.002,075.002,075.000.73%141,926
Sep 18, 20262,125.002,125.002,050.002,060.002,060.00-1.90%192,403
Sep 17, 20262,035.002,120.002,035.002,100.002,100.003.19%210,925
Sep 16, 20262,050.002,060.002,020.002,035.002,035.00-0.49%152,148
Sep 15, 20262,050.002,080.002,030.002,045.002,045.00-0.97%173,835
Sep 14, 20262,095.002,110.002,040.002,065.002,065.00-2.59%164,396
Sep 11, 20262,105.002,155.002,085.002,120.002,120.000.71%434,720
Sep 10, 20262,030.002,110.002,030.002,105.002,105.004.21%376,968
Sep 9, 20262,050.002,050.002,005.002,020.002,020.00-1.46%340,941
Sep 8, 20262,100.002,105.002,035.002,050.002,050.00-1.44%319,895
Sep 7, 20262,055.002,100.002,030.002,080.002,080.001.46%314,228
Sep 4, 20262,145.002,145.002,035.002,050.002,050.00-4.43%740,845
Sep 3, 20262,145.002,220.002,080.002,145.002,145.002.63%895,218
Sep 2, 20262,190.002,190.002,085.002,090.002,090.00-3.02%555,184
Sep 1, 20262,070.002,190.002,070.002,155.002,155.004.36%672,998
Aug 31, 20262,095.002,140.002,040.002,065.002,065.00-3.50%255,290
Aug 28, 20262,045.002,145.001,950.002,140.002,140.002.88%596,446
Aug 27, 20262,075.002,130.002,050.002,080.002,080.00-0.24%321,387
Aug 26, 20262,010.002,090.002,010.002,085.002,085.002.71%234,402
Aug 25, 20261,968.002,060.001,950.002,030.002,030.003.41%391,063
Aug 24, 20262,050.002,055.001,955.001,963.001,963.00-4.48%404,650
Aug 21, 20262,035.002,065.001,981.002,055.002,055.001.48%350,497
Aug 20, 20262,080.002,140.002,005.002,025.002,025.00-2.41%516,514
Aug 19, 20262,020.002,120.002,000.002,075.002,075.002.47%772,604
Aug 18, 20262,055.002,075.002,010.002,025.002,025.00-0.98%317,757
Aug 14, 20261,983.002,045.001,972.002,045.002,045.003.13%478,114
Aug 13, 20261,996.002,030.001,949.001,983.001,983.00-0.45%375,328
Aug 12, 20262,020.002,035.001,989.001,992.001,992.00-1.14%275,878
Aug 11, 20262,020.002,070.001,995.002,015.002,015.00-0.98%257,445
Aug 10, 20261,997.002,095.001,997.002,035.002,035.001.90%221,419
Aug 7, 20262,035.002,045.001,988.001,997.001,997.00-2.11%383,826