Skip to main content
Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,155.00
-40.00 (-1.82%)
At close: Apr 29, 2026

KRX:000400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 20262,635.002,685.002,380.002,440.002,440.00-7.22%7,219,740
Feb 25, 20262,390.003,035.002,285.002,630.002,630.0010.27%43,103,111
Feb 24, 20262,690.002,700.002,375.002,385.002,385.00-12.48%7,361,413
Feb 23, 20263,250.003,280.002,550.002,725.002,725.007.92%44,423,770
Feb 20, 20261,976.002,525.001,950.002,525.002,525.0029.95%11,716,320
Feb 19, 20261,937.001,960.001,880.001,943.001,943.002.26%1,180,963
Feb 13, 20261,820.001,937.001,815.001,900.001,900.004.86%1,792,620
Feb 12, 20261,795.001,816.001,782.001,812.001,812.001.00%445,348
Feb 11, 20261,787.001,795.001,770.001,794.001,794.001.07%302,722
Feb 10, 20261,726.001,812.001,700.001,775.001,775.002.84%874,988
Feb 9, 20261,713.001,743.001,709.001,726.001,726.000.88%171,253
Feb 6, 20261,751.001,751.001,646.001,711.001,711.00-2.23%326,296
Feb 5, 20261,769.001,770.001,719.001,750.001,750.00-1.07%395,785
Feb 4, 20261,690.001,770.001,670.001,769.001,769.004.67%615,489
Feb 3, 20261,638.001,701.001,615.001,690.001,690.003.17%320,413
Feb 2, 20261,661.001,661.001,628.001,638.001,638.00-1.38%537,804
Jan 30, 20261,675.001,695.001,650.001,661.001,661.00-0.95%312,782
Jan 29, 20261,653.001,697.001,576.001,677.001,677.000.96%879,280
Jan 28, 20261,715.001,739.001,631.001,661.001,661.00-3.15%666,727
Jan 27, 20261,715.001,722.001,683.001,715.001,715.001.00%303,290
Jan 26, 20261,713.001,758.001,688.001,698.001,698.00-0.88%294,830
Jan 23, 20261,670.001,713.001,655.001,713.001,713.002.57%288,149
Jan 22, 20261,676.001,685.001,650.001,670.001,670.00-0.36%299,133
Jan 21, 20261,686.001,687.001,646.001,676.001,676.00-0.06%218,121
Jan 20, 20261,645.001,682.001,632.001,677.001,677.001.82%313,640
Jan 19, 20261,641.001,658.001,631.001,647.001,647.00-0.18%270,135
Jan 16, 20261,661.001,699.001,650.001,650.001,650.00-0.66%360,509
Jan 15, 20261,668.001,683.001,639.001,661.001,661.00-0.42%273,099
Jan 14, 20261,662.001,697.001,648.001,668.001,668.000.18%204,977
Jan 13, 20261,668.001,676.001,648.001,665.001,665.00-0.18%134,034
Jan 12, 20261,648.001,669.001,630.001,668.001,668.001.34%121,354
Jan 9, 20261,638.001,661.001,636.001,646.001,646.000.06%149,840
Jan 8, 20261,705.001,711.001,635.001,645.001,645.00-3.52%576,720
Jan 7, 20261,747.001,747.001,695.001,705.001,705.00-1.73%358,510
Jan 6, 20261,706.001,740.001,706.001,735.001,735.000.81%251,642
Jan 5, 20261,739.001,752.001,710.001,721.001,721.00-1.04%333,199
Jan 2, 20261,734.001,758.001,720.001,739.001,739.00-205,501
Dec 30, 20251,750.001,768.001,728.001,739.001,739.00-1.64%180,473
Dec 29, 20251,728.001,769.001,726.001,768.001,768.001.09%284,863
Dec 26, 20251,783.001,791.001,747.001,749.001,749.00-2.35%257,987
Dec 24, 20251,770.001,792.001,765.001,791.001,791.000.62%235,445
Dec 23, 20251,777.001,797.001,771.001,780.001,780.000.17%197,922
Dec 22, 20251,766.001,785.001,760.001,777.001,777.000.28%278,288
Dec 19, 20251,759.001,797.001,757.001,772.001,772.000.51%248,644
Dec 18, 20251,828.001,828.001,756.001,763.001,763.00-1.89%219,703
Dec 17, 20251,785.001,808.001,776.001,797.001,797.001.07%198,771
Dec 16, 20251,788.001,836.001,760.001,778.001,778.00-0.28%224,146
Dec 15, 20251,810.001,814.001,780.001,783.001,783.00-1.49%150,160
Dec 12, 20251,783.001,820.001,779.001,810.001,810.001.51%160,986
Dec 11, 20251,756.001,822.001,745.001,783.001,783.001.31%302,143
Dec 10, 20251,805.001,810.001,759.001,760.001,760.00-2.49%233,079
Dec 9, 20251,787.001,805.001,781.001,805.001,805.001.01%190,446
Dec 8, 20251,823.001,829.001,780.001,787.001,787.00-1.97%218,085
Dec 5, 20251,815.001,833.001,804.001,823.001,823.000.44%137,114
Dec 4, 20251,840.001,844.001,794.001,815.001,815.00-1.36%170,065
Dec 3, 20251,860.001,930.001,832.001,840.001,840.00-1.45%358,468
Dec 2, 20251,876.001,899.001,850.001,867.001,867.00-0.43%264,083