Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea
· Delayed Price · Currency is KRW 2,075.00
-75.00 (-3.49%)
Mar 9, 2026, 3:30 PM KST
KRX:000400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,010.00 | 2,075.00 | 1,991.00 | 2,075.00 | 2,075.00 | -3.49% | 883,481 |
| Mar 6, 2026 | 2,050.00 | 2,245.00 | 2,025.00 | 2,150.00 | 2,150.00 | 4.37% | 2,648,749 |
| Mar 5, 2026 | 2,040.00 | 2,150.00 | 2,020.00 | 2,060.00 | 2,060.00 | 7.40% | 1,989,150 |
| Mar 4, 2026 | 2,055.00 | 2,070.00 | 1,800.00 | 1,918.00 | 1,918.00 | -10.37% | 2,773,207 |
| Mar 3, 2026 | 2,110.00 | 2,245.00 | 2,105.00 | 2,140.00 | 2,140.00 | -6.96% | 3,032,103 |
| Feb 27, 2026 | 2,410.00 | 2,450.00 | 2,280.00 | 2,300.00 | 2,300.00 | -5.74% | 3,250,547 |
| Feb 26, 2026 | 2,635.00 | 2,685.00 | 2,380.00 | 2,440.00 | 2,440.00 | -7.22% | 7,219,740 |
| Feb 25, 2026 | 2,390.00 | 3,035.00 | 2,285.00 | 2,630.00 | 2,630.00 | 10.27% | 43,103,111 |
| Feb 24, 2026 | 2,690.00 | 2,700.00 | 2,375.00 | 2,385.00 | 2,385.00 | -12.48% | 7,361,413 |
| Feb 23, 2026 | 3,250.00 | 3,280.00 | 2,550.00 | 2,725.00 | 2,725.00 | 7.92% | 44,423,770 |
| Feb 20, 2026 | 1,976.00 | 2,525.00 | 1,950.00 | 2,525.00 | 2,525.00 | 29.95% | 11,716,320 |
| Feb 19, 2026 | 1,937.00 | 1,960.00 | 1,880.00 | 1,943.00 | 1,943.00 | 2.26% | 1,180,963 |
| Feb 13, 2026 | 1,820.00 | 1,937.00 | 1,815.00 | 1,900.00 | 1,900.00 | 4.86% | 1,792,620 |
| Feb 12, 2026 | 1,795.00 | 1,816.00 | 1,782.00 | 1,812.00 | 1,812.00 | 1.00% | 445,348 |
| Feb 11, 2026 | 1,787.00 | 1,795.00 | 1,770.00 | 1,794.00 | 1,794.00 | 1.07% | 302,722 |
| Feb 10, 2026 | 1,726.00 | 1,812.00 | 1,700.00 | 1,775.00 | 1,775.00 | 2.84% | 874,988 |
| Feb 9, 2026 | 1,713.00 | 1,743.00 | 1,709.00 | 1,726.00 | 1,726.00 | 0.88% | 171,253 |
| Feb 6, 2026 | 1,751.00 | 1,751.00 | 1,646.00 | 1,711.00 | 1,711.00 | -2.23% | 326,296 |
| Feb 5, 2026 | 1,769.00 | 1,770.00 | 1,719.00 | 1,750.00 | 1,750.00 | -1.07% | 395,785 |
| Feb 4, 2026 | 1,690.00 | 1,770.00 | 1,670.00 | 1,769.00 | 1,769.00 | 4.67% | 615,489 |
| Feb 3, 2026 | 1,638.00 | 1,701.00 | 1,615.00 | 1,690.00 | 1,690.00 | 3.17% | 320,413 |
| Feb 2, 2026 | 1,661.00 | 1,661.00 | 1,628.00 | 1,638.00 | 1,638.00 | -1.38% | 537,804 |
| Jan 30, 2026 | 1,675.00 | 1,695.00 | 1,650.00 | 1,661.00 | 1,661.00 | -0.95% | 312,782 |
| Jan 29, 2026 | 1,653.00 | 1,697.00 | 1,576.00 | 1,677.00 | 1,677.00 | 0.96% | 879,280 |
| Jan 28, 2026 | 1,715.00 | 1,739.00 | 1,631.00 | 1,661.00 | 1,661.00 | -3.15% | 666,727 |
| Jan 27, 2026 | 1,715.00 | 1,722.00 | 1,683.00 | 1,715.00 | 1,715.00 | 1.00% | 303,290 |
| Jan 26, 2026 | 1,713.00 | 1,758.00 | 1,688.00 | 1,698.00 | 1,698.00 | -0.88% | 294,830 |
| Jan 23, 2026 | 1,670.00 | 1,713.00 | 1,655.00 | 1,713.00 | 1,713.00 | 2.57% | 288,149 |
| Jan 22, 2026 | 1,676.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.36% | 299,133 |
| Jan 21, 2026 | 1,686.00 | 1,687.00 | 1,646.00 | 1,676.00 | 1,676.00 | -0.06% | 218,121 |
| Jan 20, 2026 | 1,645.00 | 1,682.00 | 1,632.00 | 1,677.00 | 1,677.00 | 1.82% | 313,640 |
| Jan 19, 2026 | 1,641.00 | 1,658.00 | 1,631.00 | 1,647.00 | 1,647.00 | -0.18% | 270,135 |
| Jan 16, 2026 | 1,661.00 | 1,699.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.66% | 360,509 |
| Jan 15, 2026 | 1,668.00 | 1,683.00 | 1,639.00 | 1,661.00 | 1,661.00 | -0.42% | 273,099 |
| Jan 14, 2026 | 1,662.00 | 1,697.00 | 1,648.00 | 1,668.00 | 1,668.00 | 0.18% | 204,977 |
| Jan 13, 2026 | 1,668.00 | 1,676.00 | 1,648.00 | 1,665.00 | 1,665.00 | -0.18% | 134,034 |
| Jan 12, 2026 | 1,648.00 | 1,669.00 | 1,630.00 | 1,668.00 | 1,668.00 | 1.34% | 121,354 |
| Jan 9, 2026 | 1,638.00 | 1,661.00 | 1,636.00 | 1,646.00 | 1,646.00 | 0.06% | 149,840 |
| Jan 8, 2026 | 1,705.00 | 1,711.00 | 1,635.00 | 1,645.00 | 1,645.00 | -3.52% | 576,720 |
| Jan 7, 2026 | 1,747.00 | 1,747.00 | 1,695.00 | 1,705.00 | 1,705.00 | -1.73% | 358,510 |
| Jan 6, 2026 | 1,706.00 | 1,740.00 | 1,706.00 | 1,735.00 | 1,735.00 | 0.81% | 251,642 |
| Jan 5, 2026 | 1,739.00 | 1,752.00 | 1,710.00 | 1,721.00 | 1,721.00 | -1.04% | 333,199 |
| Jan 2, 2026 | 1,734.00 | 1,758.00 | 1,720.00 | 1,739.00 | 1,739.00 | - | 205,501 |
| Dec 30, 2025 | 1,750.00 | 1,768.00 | 1,728.00 | 1,739.00 | 1,739.00 | -1.64% | 180,473 |
| Dec 29, 2025 | 1,728.00 | 1,769.00 | 1,726.00 | 1,768.00 | 1,768.00 | 1.09% | 284,863 |
| Dec 26, 2025 | 1,783.00 | 1,791.00 | 1,747.00 | 1,749.00 | 1,749.00 | -2.35% | 257,987 |
| Dec 24, 2025 | 1,770.00 | 1,792.00 | 1,765.00 | 1,791.00 | 1,791.00 | 0.62% | 235,445 |
| Dec 23, 2025 | 1,777.00 | 1,797.00 | 1,771.00 | 1,780.00 | 1,780.00 | 0.17% | 197,922 |
| Dec 22, 2025 | 1,766.00 | 1,785.00 | 1,760.00 | 1,777.00 | 1,777.00 | 0.28% | 278,288 |
| Dec 19, 2025 | 1,759.00 | 1,797.00 | 1,757.00 | 1,772.00 | 1,772.00 | 0.51% | 248,644 |
| Dec 18, 2025 | 1,828.00 | 1,828.00 | 1,756.00 | 1,763.00 | 1,763.00 | -1.89% | 219,703 |
| Dec 17, 2025 | 1,785.00 | 1,808.00 | 1,776.00 | 1,797.00 | 1,797.00 | 1.07% | 198,771 |
| Dec 16, 2025 | 1,788.00 | 1,836.00 | 1,760.00 | 1,778.00 | 1,778.00 | -0.28% | 224,146 |
| Dec 15, 2025 | 1,810.00 | 1,814.00 | 1,780.00 | 1,783.00 | 1,783.00 | -1.49% | 150,160 |
| Dec 12, 2025 | 1,783.00 | 1,820.00 | 1,779.00 | 1,810.00 | 1,810.00 | 1.51% | 160,986 |
| Dec 11, 2025 | 1,756.00 | 1,822.00 | 1,745.00 | 1,783.00 | 1,783.00 | 1.31% | 302,143 |
| Dec 10, 2025 | 1,805.00 | 1,810.00 | 1,759.00 | 1,760.00 | 1,760.00 | -2.49% | 233,079 |
| Dec 9, 2025 | 1,787.00 | 1,805.00 | 1,781.00 | 1,805.00 | 1,805.00 | 1.01% | 190,446 |
| Dec 8, 2025 | 1,823.00 | 1,829.00 | 1,780.00 | 1,787.00 | 1,787.00 | -1.97% | 218,085 |
| Dec 5, 2025 | 1,815.00 | 1,833.00 | 1,804.00 | 1,823.00 | 1,823.00 | 0.44% | 137,114 |
| Dec 4, 2025 | 1,840.00 | 1,844.00 | 1,794.00 | 1,815.00 | 1,815.00 | -1.36% | 170,065 |
| Dec 3, 2025 | 1,860.00 | 1,930.00 | 1,832.00 | 1,840.00 | 1,840.00 | -1.45% | 358,468 |
| Dec 2, 2025 | 1,876.00 | 1,899.00 | 1,850.00 | 1,867.00 | 1,867.00 | -0.43% | 264,083 |
| Dec 1, 2025 | 1,812.00 | 1,888.00 | 1,801.00 | 1,875.00 | 1,875.00 | 3.53% | 516,500 |
| Nov 28, 2025 | 1,792.00 | 1,817.00 | 1,774.00 | 1,811.00 | 1,811.00 | 1.63% | 191,610 |
| Nov 27, 2025 | 1,785.00 | 1,832.00 | 1,750.00 | 1,782.00 | 1,782.00 | 0.51% | 246,505 |
| Nov 26, 2025 | 1,732.00 | 1,800.00 | 1,732.00 | 1,773.00 | 1,773.00 | 1.90% | 238,987 |
| Nov 25, 2025 | 1,736.00 | 1,780.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.63% | 288,912 |
| Nov 24, 2025 | 1,741.00 | 1,783.00 | 1,710.00 | 1,751.00 | 1,751.00 | 0.63% | 225,660 |
| Nov 21, 2025 | 1,746.00 | 1,747.00 | 1,716.00 | 1,740.00 | 1,740.00 | -0.40% | 120,284 |
| Nov 20, 2025 | 1,710.00 | 1,764.00 | 1,710.00 | 1,747.00 | 1,747.00 | 1.33% | 251,026 |
| Nov 19, 2025 | 1,743.00 | 1,766.00 | 1,711.00 | 1,724.00 | 1,724.00 | -1.54% | 414,873 |
| Nov 18, 2025 | 1,782.00 | 1,815.00 | 1,746.00 | 1,751.00 | 1,751.00 | -3.05% | 444,131 |
| Nov 17, 2025 | 1,802.00 | 1,828.00 | 1,774.00 | 1,806.00 | 1,806.00 | -0.22% | 233,160 |
| Nov 14, 2025 | 1,835.00 | 1,847.00 | 1,803.00 | 1,810.00 | 1,810.00 | -1.68% | 149,173 |
| Nov 13, 2025 | 1,820.00 | 1,872.00 | 1,815.00 | 1,841.00 | 1,841.00 | 0.99% | 221,233 |
| Nov 12, 2025 | 1,768.00 | 1,825.00 | 1,746.00 | 1,823.00 | 1,823.00 | 2.47% | 401,864 |
| Nov 11, 2025 | 1,843.00 | 1,883.00 | 1,760.00 | 1,779.00 | 1,779.00 | -3.26% | 622,473 |
| Nov 10, 2025 | 1,849.00 | 1,921.00 | 1,793.00 | 1,839.00 | 1,839.00 | -3.11% | 900,881 |
| Nov 7, 2025 | 1,936.00 | 1,945.00 | 1,866.00 | 1,898.00 | 1,898.00 | -0.42% | 370,339 |
| Nov 6, 2025 | 1,841.00 | 1,948.00 | 1,831.00 | 1,906.00 | 1,906.00 | 3.53% | 640,698 |
| Nov 5, 2025 | 1,847.00 | 1,903.00 | 1,801.00 | 1,841.00 | 1,841.00 | -0.16% | 567,254 |
| Nov 4, 2025 | 1,832.00 | 1,930.00 | 1,726.00 | 1,844.00 | 1,844.00 | 0.49% | 716,596 |
| Nov 3, 2025 | 1,898.00 | 1,945.00 | 1,828.00 | 1,835.00 | 1,835.00 | -3.37% | 619,006 |
| Oct 31, 2025 | 1,908.00 | 1,950.00 | 1,883.00 | 1,899.00 | 1,899.00 | -0.47% | 644,746 |
| Oct 30, 2025 | 1,967.00 | 1,984.00 | 1,897.00 | 1,908.00 | 1,908.00 | -3.00% | 550,308 |
| Oct 29, 2025 | 2,025.00 | 2,025.00 | 1,964.00 | 1,967.00 | 1,967.00 | -2.86% | 585,957 |
| Oct 28, 2025 | 1,993.00 | 2,035.00 | 1,985.00 | 2,025.00 | 2,025.00 | 1.30% | 449,978 |
| Oct 27, 2025 | 1,984.00 | 2,035.00 | 1,984.00 | 1,999.00 | 1,999.00 | 0.71% | 624,629 |
| Oct 24, 2025 | 1,960.00 | 2,000.00 | 1,959.00 | 1,985.00 | 1,985.00 | 0.76% | 388,911 |
| Oct 23, 2025 | 1,950.00 | 2,065.00 | 1,911.00 | 1,970.00 | 1,970.00 | 1.03% | 642,278 |
| Oct 22, 2025 | 1,906.00 | 1,959.00 | 1,890.00 | 1,950.00 | 1,950.00 | 1.99% | 448,062 |
| Oct 21, 2025 | 1,933.00 | 1,955.00 | 1,894.00 | 1,912.00 | 1,912.00 | -1.04% | 403,397 |
| Oct 20, 2025 | 1,901.00 | 1,953.00 | 1,892.00 | 1,932.00 | 1,932.00 | 0.36% | 412,453 |
| Oct 17, 2025 | 2,005.00 | 2,020.00 | 1,919.00 | 1,925.00 | 1,925.00 | -3.65% | 1,057,423 |
| Oct 16, 2025 | 2,100.00 | 2,105.00 | 1,996.00 | 1,998.00 | 1,998.00 | -4.40% | 851,315 |
| Oct 15, 2025 | 1,993.00 | 2,100.00 | 1,983.00 | 2,090.00 | 2,090.00 | 4.24% | 957,509 |
| Oct 14, 2025 | 2,005.00 | 2,050.00 | 1,970.00 | 2,005.00 | 2,005.00 | - | 610,063 |
| Oct 13, 2025 | 2,010.00 | 2,030.00 | 1,980.00 | 2,005.00 | 2,005.00 | -1.72% | 497,802 |
| Oct 10, 2025 | 2,075.00 | 2,105.00 | 2,030.00 | 2,040.00 | 2,040.00 | - | 812,730 |