Lotte Non - Life Insurance Co., Ltd. (KRX:000400)
South Korea
· Delayed Price · Currency is KRW 1,823.00
+8.00 (0.44%)
At close: Dec 5, 2025
KRX:000400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 2,005.00 | 2,125.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.00% | 1,303,812 |
| Oct 1, 2025 | 1,950.00 | 2,045.00 | 1,947.00 | 2,000.00 | 2,000.00 | 1.88% | 652,634 |
| Sep 30, 2025 | 2,015.00 | 2,040.00 | 1,951.00 | 1,963.00 | 1,963.00 | -2.34% | 814,934 |
| Sep 29, 2025 | 2,005.00 | 2,110.00 | 1,997.00 | 2,010.00 | 2,010.00 | 1.26% | 1,196,099 |
| Sep 26, 2025 | 2,010.00 | 2,030.00 | 1,962.00 | 1,985.00 | 1,985.00 | -1.24% | 960,192 |
| Sep 25, 2025 | 2,065.00 | 2,130.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.71% | 2,084,083 |
| Sep 24, 2025 | 2,100.00 | 2,200.00 | 2,005.00 | 2,045.00 | 2,045.00 | -0.49% | 4,620,223 |
| Sep 23, 2025 | 1,933.00 | 2,255.00 | 1,912.00 | 2,055.00 | 2,055.00 | 5.44% | 12,759,250 |
| Sep 22, 2025 | 2,085.00 | 2,090.00 | 1,941.00 | 1,949.00 | 1,949.00 | -6.97% | 3,353,270 |