Skip to main content
logo
Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,948.00
-92.00 (-4.51%)
Jun 1, 2026, 3:30 PM KST

KRX:000400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,040.002,050.001,945.001,948.001,948.00-4.51%1,188,405
May 29, 20262,140.002,160.002,000.002,040.002,040.00-4.67%682,301
May 28, 20262,355.002,355.002,015.002,140.002,140.00-6.35%1,464,104
May 27, 20262,310.002,355.002,240.002,285.002,285.00-1.72%1,110,547
May 26, 20262,305.002,415.002,230.002,325.002,325.004.26%2,094,630
May 22, 20262,180.002,290.002,180.002,230.002,230.001.83%634,838
May 21, 20262,205.002,280.002,165.002,190.002,190.00-972,836
May 20, 20262,340.002,350.002,160.002,190.002,190.00-3.74%1,645,724
May 19, 20262,160.002,360.002,140.002,275.002,275.005.32%3,699,328
May 18, 20262,075.002,175.001,995.002,160.002,160.004.35%872,110
May 15, 20262,115.002,210.002,040.002,070.002,070.00-0.96%992,486
May 14, 20261,970.002,095.001,970.002,090.002,090.006.15%830,497
May 13, 20261,990.002,020.001,950.001,969.001,969.00-551,051
May 12, 20262,020.002,295.001,921.001,969.001,969.00-2.04%3,530,409
May 11, 20262,065.002,080.002,000.002,010.002,010.00-2.66%559,777
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%733,234
May 6, 20262,200.002,375.002,145.002,170.002,170.00-1.14%1,892,225
May 4, 20262,120.002,400.002,120.002,195.002,195.003.78%2,938,649
Apr 30, 20262,160.002,185.002,110.002,115.002,115.00-2.08%454,886
Apr 29, 20262,185.002,190.002,130.002,160.002,160.00-1.59%375,991
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%425,475
Apr 24, 20262,075.002,180.002,075.002,145.002,145.002.63%538,526
Apr 23, 20262,115.002,140.002,070.002,090.002,090.00-0.95%359,337
Apr 22, 20262,135.002,150.002,085.002,110.002,110.00-1.17%284,723
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%216,814
Apr 17, 20262,200.002,205.002,155.002,185.002,185.00-0.46%513,789
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%526,592
Apr 14, 20262,150.002,190.002,110.002,160.002,160.000.93%589,947
Apr 13, 20262,130.002,185.002,105.002,140.002,140.00-2.06%454,489
Apr 10, 20262,205.002,235.002,145.002,185.002,185.00-678,493
Apr 9, 20262,120.002,195.002,080.002,185.002,185.003.31%513,872
Apr 8, 20262,075.002,145.002,035.002,115.002,115.005.75%642,866
Apr 7, 20262,050.002,055.001,979.002,000.002,000.00-1.23%1,091,213
Apr 6, 20262,065.002,075.002,015.002,025.002,025.00-1.94%227,615
Apr 3, 20262,070.002,100.002,045.002,065.002,065.000.98%229,879
Apr 2, 20262,160.002,165.002,035.002,045.002,045.00-5.32%457,316
Apr 1, 20262,035.002,215.002,025.002,160.002,160.008.00%812,910
Mar 31, 20262,070.002,080.002,000.002,000.002,000.00-3.85%428,642
Mar 30, 20262,085.002,090.002,030.002,080.002,080.00-2.35%343,470
Mar 27, 20262,125.002,160.002,050.002,130.002,130.000.71%370,197
Mar 26, 20262,075.002,210.002,045.002,115.002,115.001.20%644,221
Mar 25, 20262,075.002,130.002,060.002,090.002,090.001.46%407,792
Mar 24, 20262,100.002,100.002,015.002,060.002,060.001.98%381,257
Mar 23, 20262,070.002,115.002,010.002,020.002,020.00-4.72%537,377
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%511,122