Lotte Non-Life Insurance Co., Ltd 000400
KRX · South Korea · Finance
KRW 2,120.00+105.00 (+5.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,120.00 | +5.21% | KRW 2,025.00 | KRW 2,120.00 | KRW 2,015.00 | 573.90K |
| 2026-09-30 | KRW 2,015.00 | -1.95% | KRW 2,040.00 | KRW 2,045.00 | KRW 2,000.00 | 294.54K |
| 2026-09-29 | KRW 2,055.00 | +0.24% | KRW 2,050.00 | KRW 2,070.00 | KRW 2,030.00 | 138.08K |
| 2026-09-28 | KRW 2,050.00 | +1.74% | KRW 2,020.00 | KRW 2,055.00 | KRW 1,990.00 | 215.24K |
| 2026-09-23 | KRW 2,015.00 | -0.74% | KRW 2,030.00 | KRW 2,040.00 | KRW 1,988.00 | 313.86K |
| 2026-09-22 | KRW 2,030.00 | -2.17% | KRW 2,060.00 | KRW 2,090.00 | KRW 2,010.00 | 209.24K |
| 2026-09-21 | KRW 2,075.00 | +0.73% | KRW 2,065.00 | KRW 2,085.00 | KRW 2,025.00 | 141.93K |
| 2026-09-18 | KRW 2,060.00 | -1.90% | KRW 2,125.00 | KRW 2,125.00 | KRW 2,050.00 | 192.40K |
| 2026-09-17 | KRW 2,100.00 | +3.19% | KRW 2,035.00 | KRW 2,120.00 | KRW 2,035.00 | 210.93K |
| 2026-09-16 | KRW 2,035.00 | -0.49% | KRW 2,050.00 | KRW 2,060.00 | KRW 2,020.00 | 152.15K |
| 2026-09-15 | KRW 2,045.00 | -0.97% | KRW 2,050.00 | KRW 2,080.00 | KRW 2,030.00 | 188.88K |
| 2026-09-14 | KRW 2,065.00 | -2.59% | KRW 2,095.00 | KRW 2,110.00 | KRW 2,040.00 | 164.40K |
| 2026-09-11 | KRW 2,120.00 | +0.71% | KRW 2,105.00 | KRW 2,155.00 | KRW 2,085.00 | 434.72K |
| 2026-09-10 | KRW 2,105.00 | +4.21% | KRW 2,030.00 | KRW 2,110.00 | KRW 2,030.00 | 376.97K |
| 2026-09-09 | KRW 2,020.00 | -1.46% | KRW 2,050.00 | KRW 2,050.00 | KRW 2,005.00 | 340.94K |
| 2026-09-08 | KRW 2,050.00 | -1.44% | KRW 2,100.00 | KRW 2,105.00 | KRW 2,035.00 | 319.90K |
| 2026-09-07 | KRW 2,080.00 | +1.46% | KRW 2,055.00 | KRW 2,100.00 | KRW 2,030.00 | 314.23K |
| 2026-09-04 | KRW 2,050.00 | -4.43% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,035.00 | 740.85K |
| 2026-09-03 | KRW 2,145.00 | +2.63% | KRW 2,145.00 | KRW 2,220.00 | KRW 2,080.00 | 895.22K |
| 2026-09-02 | KRW 2,090.00 | -3.02% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,085.00 | 555.18K |
| 2026-09-01 | KRW 2,155.00 | +4.36% | KRW 2,070.00 | KRW 2,190.00 | KRW 2,070.00 | 673.00K |
| 2026-08-31 | KRW 2,065.00 | -3.50% | KRW 2,095.00 | KRW 2,140.00 | KRW 2,040.00 | 255.29K |
| 2026-08-28 | KRW 2,140.00 | +2.88% | KRW 2,045.00 | KRW 2,145.00 | KRW 1,950.00 | 596.45K |
| 2026-08-27 | KRW 2,080.00 | -0.24% | KRW 2,075.00 | KRW 2,130.00 | KRW 2,050.00 | 321.39K |
| 2026-08-26 | KRW 2,085.00 | +2.71% | KRW 2,010.00 | KRW 2,090.00 | KRW 2,010.00 | 234.40K |
| 2026-08-25 | KRW 2,030.00 | +3.41% | KRW 1,968.00 | KRW 2,060.00 | KRW 1,950.00 | 391.06K |
| 2026-08-24 | KRW 1,963.00 | -4.48% | KRW 2,050.00 | KRW 2,055.00 | KRW 1,955.00 | 404.65K |
| 2026-08-21 | KRW 2,055.00 | +1.48% | KRW 2,035.00 | KRW 2,065.00 | KRW 1,981.00 | 350.50K |
| 2026-08-20 | KRW 2,025.00 | -2.41% | KRW 2,080.00 | KRW 2,140.00 | KRW 2,005.00 | 516.51K |
| 2026-08-19 | KRW 2,075.00 | +2.47% | KRW 2,020.00 | KRW 2,120.00 | KRW 2,000.00 | 772.60K |
| 2026-08-18 | KRW 2,025.00 | -0.98% | KRW 2,055.00 | KRW 2,075.00 | KRW 2,010.00 | 317.76K |
| 2026-08-14 | KRW 2,045.00 | +3.13% | KRW 1,983.00 | KRW 2,045.00 | KRW 1,972.00 | 478.11K |
| 2026-08-13 | KRW 1,983.00 | -0.45% | KRW 1,996.00 | KRW 2,030.00 | KRW 1,949.00 | 375.33K |
| 2026-08-12 | KRW 1,992.00 | -1.14% | KRW 2,020.00 | KRW 2,035.00 | KRW 1,989.00 | 275.88K |
| 2026-08-11 | KRW 2,015.00 | -0.98% | KRW 2,020.00 | KRW 2,070.00 | KRW 1,995.00 | 257.45K |
| 2026-08-10 | KRW 2,035.00 | +1.90% | KRW 1,997.00 | KRW 2,095.00 | KRW 1,997.00 | 221.42K |
| 2026-08-07 | KRW 1,997.00 | -2.11% | KRW 2,035.00 | KRW 2,045.00 | KRW 1,988.00 | 383.83K |
| 2026-08-06 | KRW 2,040.00 | +4.13% | KRW 1,959.00 | KRW 2,090.00 | KRW 1,950.00 | 568.14K |
| 2026-08-05 | KRW 1,959.00 | +1.14% | KRW 1,943.00 | KRW 1,969.00 | KRW 1,941.00 | 286.25K |
| 2026-08-04 | KRW 1,937.00 | +2.81% | KRW 1,885.00 | KRW 1,945.00 | KRW 1,874.00 | 294.58K |
| 2026-08-03 | KRW 1,884.00 | -1.00% | KRW 1,904.00 | KRW 1,961.00 | KRW 1,880.00 | 594.61K |
| 2026-07-31 | KRW 1,903.00 | -1.91% | KRW 1,988.00 | KRW 1,988.00 | KRW 1,852.00 | 941.13K |
| 2026-07-30 | KRW 1,940.00 | +0.57% | KRW 1,897.00 | KRW 2,010.00 | KRW 1,895.00 | 711.64K |
| 2026-07-29 | KRW 1,929.00 | -5.90% | KRW 2,055.00 | KRW 2,080.00 | KRW 1,897.00 | 1.06M |
| 2026-07-28 | KRW 2,050.00 | -3.53% | KRW 2,100.00 | KRW 2,195.00 | KRW 2,035.00 | 958.41K |
| 2026-07-27 | KRW 2,125.00 | -7.21% | KRW 2,255.00 | KRW 2,275.00 | KRW 2,090.00 | 1.01M |
| 2026-07-24 | KRW 2,290.00 | +3.62% | KRW 2,160.00 | KRW 2,330.00 | KRW 2,160.00 | 997.95K |
| 2026-07-23 | KRW 2,210.00 | -4.33% | KRW 2,350.00 | KRW 2,415.00 | KRW 2,170.00 | 1.39M |
| 2026-07-22 | KRW 2,310.00 | +5.96% | KRW 2,200.00 | KRW 2,390.00 | KRW 2,200.00 | 1.25M |
| 2026-07-21 | KRW 2,180.00 | -8.40% | KRW 2,370.00 | KRW 2,410.00 | KRW 2,130.00 | 1.46M |
| 2026-07-20 | KRW 2,380.00 | -4.42% | KRW 2,490.00 | KRW 2,565.00 | KRW 2,285.00 | 1.30M |
| 2026-07-16 | KRW 2,490.00 | -6.04% | KRW 2,650.00 | KRW 2,780.00 | KRW 2,410.00 | 2.34M |
| 2026-07-15 | KRW 2,650.00 | +12.77% | KRW 2,350.00 | KRW 2,680.00 | KRW 2,345.00 | 3.17M |
| 2026-07-14 | KRW 2,350.00 | +3.30% | KRW 2,295.00 | KRW 2,610.00 | KRW 2,200.00 | 3.60M |
| 2026-07-13 | KRW 2,275.00 | +6.31% | KRW 2,140.00 | KRW 2,335.00 | KRW 2,095.00 | 2.15M |
| 2026-07-10 | KRW 2,140.00 | +3.88% | KRW 2,060.00 | KRW 2,165.00 | KRW 2,060.00 | 629.02K |
| 2026-07-09 | KRW 2,060.00 | +0.49% | KRW 2,050.00 | KRW 2,145.00 | KRW 2,045.00 | 406.14K |
| 2026-07-08 | KRW 2,050.00 | -1.91% | KRW 2,060.00 | KRW 2,155.00 | KRW 2,042.00 | 695.80K |
| 2026-07-07 | KRW 2,090.00 | +0.24% | KRW 2,080.00 | KRW 2,135.00 | KRW 2,005.00 | 398.89K |
| 2026-07-06 | KRW 2,085.00 | +2.96% | KRW 2,025.00 | KRW 2,130.00 | KRW 1,998.00 | 558.49K |
| 2026-07-03 | KRW 2,025.00 | +1.76% | KRW 1,989.00 | KRW 2,055.00 | KRW 1,930.00 | 554.44K |
| 2026-07-02 | KRW 1,990.00 | -2.93% | KRW 2,050.00 | KRW 2,150.00 | KRW 1,932.00 | 1.21M |
| 2026-07-01 | KRW 2,050.00 | -7.03% | KRW 2,235.00 | KRW 2,240.00 | KRW 2,050.00 | 1.26M |
| 2026-06-30 | KRW 2,205.00 | -1.78% | KRW 2,290.00 | KRW 2,515.00 | KRW 2,035.00 | 6.03M |
| 2026-06-29 | KRW 2,245.00 | +29.84% | KRW 2,100.00 | KRW 2,245.00 | KRW 1,971.00 | 2.64M |
| 2026-06-26 | KRW 1,729.00 | +3.29% | KRW 1,710.00 | KRW 2,100.00 | KRW 1,631.00 | 877.51K |
| 2026-06-25 | KRW 1,674.00 | -0.59% | KRW 1,684.00 | KRW 1,724.00 | KRW 1,636.00 | 238.78K |
| 2026-06-24 | KRW 1,684.00 | -0.94% | KRW 1,703.00 | KRW 1,717.00 | KRW 1,646.00 | 550.65K |
| 2026-06-23 | KRW 1,700.00 | -4.49% | KRW 1,780.00 | KRW 1,832.00 | KRW 1,690.00 | 382.86K |
| 2026-06-22 | KRW 1,780.00 | -1.98% | KRW 1,816.00 | KRW 1,853.00 | KRW 1,746.00 | 300.63K |
| 2026-06-19 | KRW 1,816.00 | -4.07% | KRW 1,885.00 | KRW 1,963.00 | KRW 1,811.00 | 376.39K |
| 2026-06-18 | KRW 1,893.00 | -3.47% | KRW 1,969.00 | KRW 1,969.00 | KRW 1,890.00 | 379.83K |
| 2026-06-17 | KRW 1,961.00 | -0.36% | KRW 1,952.00 | KRW 2,035.00 | KRW 1,920.00 | 489.11K |
| 2026-06-16 | KRW 1,968.00 | +4.35% | KRW 1,918.00 | KRW 1,974.00 | KRW 1,885.00 | 403.00K |
| 2026-06-15 | KRW 1,886.00 | -0.68% | KRW 1,940.00 | KRW 1,955.00 | KRW 1,880.00 | 269.69K |
| 2026-06-12 | KRW 1,899.00 | +1.88% | KRW 1,864.00 | KRW 1,941.00 | KRW 1,864.00 | 276.09K |
| 2026-06-11 | KRW 1,864.00 | +0.54% | KRW 1,853.00 | KRW 1,905.00 | KRW 1,823.00 | 209.58K |
| 2026-06-10 | KRW 1,854.00 | -3.39% | KRW 1,918.00 | KRW 1,937.00 | KRW 1,825.00 | 11 |
| 2026-06-09 | KRW 1,919.00 | +8.66% | KRW 1,757.00 | KRW 1,940.00 | KRW 1,757.00 | 449.10K |
| 2026-06-08 | KRW 1,766.00 | -7.20% | KRW 1,810.00 | KRW 1,890.00 | KRW 1,766.00 | 728.40K |
| 2026-06-05 | KRW 1,903.00 | -0.05% | KRW 1,905.00 | KRW 1,998.00 | KRW 1,870.00 | 537.31K |
| 2026-06-04 | KRW 1,904.00 | -0.10% | KRW 1,853.00 | KRW 1,916.00 | KRW 1,853.00 | 430.49K |
| 2026-06-02 | KRW 1,906.00 | -2.16% | KRW 1,948.00 | KRW 1,948.00 | KRW 1,856.00 | 717.45K |
| 2026-06-01 | KRW 1,948.00 | -4.51% | KRW 2,040.00 | KRW 2,050.00 | KRW 1,945.00 | 1.19M |
| 2026-05-29 | KRW 2,040.00 | -4.67% | KRW 2,140.00 | KRW 2,160.00 | KRW 2,000.00 | 686.77K |
| 2026-05-28 | KRW 2,140.00 | -6.35% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,015.00 | 1.47M |
| 2026-05-27 | KRW 2,285.00 | -1.72% | KRW 2,310.00 | KRW 2,355.00 | KRW 2,240.00 | 1.14M |
| 2026-05-26 | KRW 2,325.00 | +4.26% | KRW 2,305.00 | KRW 2,415.00 | KRW 2,230.00 | 2.09M |
| 2026-05-22 | KRW 2,230.00 | +1.83% | KRW 2,180.00 | KRW 2,290.00 | KRW 2,180.00 | 636.29K |
| 2026-05-21 | KRW 2,190.00 | 0.00% | KRW 2,205.00 | KRW 2,280.00 | KRW 2,165.00 | 973.41K |