KRX · 000400 · stock

Lotte Non - Life Insurance Co., Ltd. (000400) stock price history

Every KRX trading session of Lotte Non - Life Insurance Co., Ltd. from Jan 28, 2002 to Sep 28, 2026: 6,144 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000400 data, free keyYear by year table

000400 adjusted close, 2002 to 2026

000400Lotte Non - Life Insurance Co., Ltd.
₩2,050+3.3% over one year
20052010201520202025
₩15,726
All time high, 2007
₩3,280
52 week high, ₩1,576 low
6,144
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

000400 key facts

  • Lotte Non - Life Insurance Co., Ltd. (000400) closed at ₩2,050 on Sep 28, 2026 on KRX.
  • 000400's all time high close is ₩15,726, set on Dec 10, 2007; its all time low close is ₩375.05 on Jun 17, 2004.
  • 000400's 52 week range is ₩1,576 to ₩3,280.
  • 000400 returned +3.3% over the year to Sep 28, 2026 and +10.8% over five years.
  • Over ten years 000400 returned -21%, -2.3% a year compounded.
  • 000400's deepest drawdown was -93.6% from Dec 10, 2007 to Mar 23, 2020.
  • DataCedar holds 6,144 daily sessions of 000400 history from Jan 28, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000400 price chart, 2002 to 2026

000400 adjusted close, Jan 28, 2002 to Sep 28, 2026₩453.55₩1,404₩4,346₩13,45320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000400 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.2%
3 months+18.6%
6 months-3.8%
Year to date+17.9%
1 year+3.3%
3 years-26.5%
5 years+10.8%
10 years-20.7%
Since Jan 28, 2002+48.9%
Compound annual growth, 24.7 years+1.6%

000400 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩15,726 on Dec 10, 2007
All time low close
₩375.05 on Jun 17, 2004
52 week high
₩3,280 on Feb 23, 2026
52 week low
₩1,576 on Jan 29, 2026
Deepest drawdown
-93.6% from Dec 10, 2007 to Mar 23, 2020, not yet recovered
Best single session
+30.0% on Feb 20, 2026
Worst single session
-23.6% on Jun 28, 2024
Volatility, 1 year annualised
66.7%
Sessions closing higher, 1 year
45%
Best calendar year
2007, +979%
Worst calendar year
2008, -64%

000400 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 28, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩1,734₩3,280₩1,576₩2,050+17.9%250.2M181
2025₩1,999₩2,255₩1,500₩1,739-13.7%166.5M241
2024₩2,395₩4,090₩1,814₩2,015-15.7%390.2M244
2023₩1,415₩3,245₩1,367₩2,390+68.9%298.2M245
2022₩1,600₩2,375₩1,250₩1,415-12.7%86.1M244
2021₩1,760₩2,205₩1,540₩1,620-7.4%160.7M248
2020₩2,075₩2,140₩980.00₩1,750-15.7%201.7M248
2019₩2,670₩3,040₩1,740₩2,075-21.4%87.7M246
2018₩2,915₩3,860₩2,325₩2,640-9.0%98.6M244
2017₩2,393₩4,633₩2,304₩2,900+21.2%183.8M241
2016₩2,957₩3,036₩2,314₩2,393-19.2%66.1M246
2015₩2,287₩3,244₩2,224₩2,962+28.8%125.2M249
2014₩2,423₩4,223₩2,224₩2,300-4.9%66.5M245
2013₩2,630₩3,308₩2,317₩2,418-8.3%18.9M247
2012₩4,034₩4,930₩2,474₩2,639-35.9%7.7M248
2011₩6,111₩6,157₩3,861₩4,117-32.2%9.9M248
2010₩5,930₩6,394₩5,073₩6,074+3.2%16.9M251
2009₩5,272₩7,777₩4,412₩5,885+15.2%51.4M253
2008₩14,236₩14,459₩3,365₩5,108-63.7%60.6M257
2007₩1,317₩17,142₩1,215₩14,087+978.8%328.4M246
2006₩1,691₩1,910₩943.01₩1,306-22.8%42.8M248
2005₩688.37₩1,889₩654.16₩1,691+145.6%54.4M259
2004₩717.89₩865.50₩369.01₩688.37-4.1%24.1M262
2003₩727.81₩1,205₩658.38₩717.89-1.4%39.7M261
2002₩1,197₩1,580₩598.53₩727.81n/a53.6M242

000400 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩2,050-0.7%
August 2026₩2,065+8.5%
July 2026₩1,903-13.7%
June 2026₩2,205+8.1%
May 2026₩2,040-3.5%
April 2026₩2,115+5.8%
March 2026₩2,000-13.0%
February 2026₩2,300+38.5%
January 2026₩1,661-4.5%
December 2025₩1,739-4.0%
November 2025₩1,811-4.6%
October 2025₩1,899-3.3%

About the 000400 data

Daily bars. 6,144 sessions from Jan 28, 2002 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/000400/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000320 NOROO Holdings Co., Ltd.
  • 000325 NOROO Holdings Co., Ltd.
  • 000370 Hanwha General Insurance Co., Ltd.
  • 000390 SP Samhwa Co., Ltd.
  • 000430 Daewon Kang Up Co., Ltd.
  • 000480 CR Holdings Co., LTD.
  • 000490 Daedong Corporation
  • 000500 GAON CABLE Co., Ltd.

Common questions

000400 share price history

Start with any symbol.

Start free