Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,170.00 | 5,300.00 | 5,160.00 | 5,190.00 | 5,190.00 | 37,771 |
| 2024-07-25 | 5,110.00 | 5,290.00 | 5,110.00 | 5,170.00 | 5,170.00 | 49,339 |
| 2024-07-24 | 5,190.00 | 5,270.00 | 5,140.00 | 5,200.00 | 5,200.00 | 82,796 |
| 2024-07-23 | 5,240.00 | 5,330.00 | 5,130.00 | 5,150.00 | 5,150.00 | 79,337 |
| 2024-07-22 | 5,170.00 | 5,240.00 | 5,130.00 | 5,170.00 | 5,170.00 | 120,569 |
| 2024-07-19 | 5,330.00 | 5,420.00 | 5,130.00 | 5,170.00 | 5,170.00 | 92,797 |
| 2024-07-18 | 5,200.00 | 5,550.00 | 5,110.00 | 5,330.00 | 5,330.00 | 184,879 |
| 2024-07-17 | 5,230.00 | 5,340.00 | 5,200.00 | 5,220.00 | 5,220.00 | 52,968 |
| 2024-07-16 | 5,420.00 | 5,430.00 | 5,200.00 | 5,230.00 | 5,230.00 | 88,605 |
| 2024-07-15 | 5,500.00 | 5,520.00 | 5,280.00 | 5,340.00 | 5,340.00 | 140,501 |
| 2024-07-12 | 5,690.00 | 5,800.00 | 5,400.00 | 5,560.00 | 5,560.00 | 117,506 |
| 2024-07-11 | 5,340.00 | 5,800.00 | 5,310.00 | 5,770.00 | 5,770.00 | 303,894 |
| 2024-07-10 | 5,350.00 | 5,420.00 | 5,290.00 | 5,300.00 | 5,300.00 | 128,567 |
| 2024-07-09 | 5,570.00 | 5,570.00 | 5,340.00 | 5,400.00 | 5,400.00 | 117,618 |
| 2024-07-08 | 5,730.00 | 5,730.00 | 5,500.00 | 5,520.00 | 5,520.00 | 138,789 |
| 2024-07-05 | 5,890.00 | 5,990.00 | 5,650.00 | 5,760.00 | 5,760.00 | 169,380 |
| 2024-07-04 | 5,610.00 | 5,940.00 | 5,480.00 | 5,870.00 | 5,870.00 | 587,623 |
| 2024-07-03 | 5,500.00 | 5,590.00 | 5,420.00 | 5,550.00 | 5,550.00 | 128,193 |
| 2024-07-02 | 5,420.00 | 5,690.00 | 5,370.00 | 5,470.00 | 5,470.00 | 228,916 |
| 2024-07-01 | 5,500.00 | 5,560.00 | 5,330.00 | 5,480.00 | 5,480.00 | 215,528 |
| 2024-06-28 | 5,370.00 | 5,900.00 | 5,310.00 | 5,470.00 | 5,470.00 | 1,241,130 |
| 2024-06-27 | 4,910.00 | 6,140.00 | 4,855.00 | 5,350.00 | 5,350.00 | 2,767,280 |
| 2024-06-26 | 4,745.00 | 4,905.00 | 4,745.00 | 4,845.00 | 4,845.00 | 53,947 |
| 2024-06-25 | 4,710.00 | 4,780.00 | 4,660.00 | 4,740.00 | 4,740.00 | 107,787 |
| 2024-06-24 | 4,710.00 | 4,810.00 | 4,710.00 | 4,800.00 | 4,800.00 | 45,823 |
| 2024-06-21 | 4,720.00 | 4,840.00 | 4,705.00 | 4,705.00 | 4,705.00 | 56,321 |
| 2024-06-20 | 4,740.00 | 4,875.00 | 4,650.00 | 4,805.00 | 4,805.00 | 79,614 |
| 2024-06-19 | 4,670.00 | 4,725.00 | 4,625.00 | 4,665.00 | 4,665.00 | 77,170 |
| 2024-06-18 | 4,665.00 | 4,705.00 | 4,600.00 | 4,670.00 | 4,670.00 | 103,925 |
| 2024-06-17 | 4,760.00 | 4,760.00 | 4,620.00 | 4,665.00 | 4,665.00 | 74,888 |
| 2024-06-14 | 4,745.00 | 4,745.00 | 4,660.00 | 4,660.00 | 4,660.00 | 53,300 |
| 2024-06-13 | 4,710.00 | 4,730.00 | 4,610.00 | 4,670.00 | 4,670.00 | 99,004 |
| 2024-06-12 | 5,010.00 | 5,040.00 | 4,655.00 | 4,700.00 | 4,700.00 | 274,373 |
| 2024-06-11 | 5,060.00 | 5,130.00 | 5,010.00 | 5,010.00 | 5,010.00 | 24,340 |
| 2024-06-10 | 5,270.00 | 5,270.00 | 5,060.00 | 5,060.00 | 5,060.00 | 44,569 |
| 2024-06-07 | 5,260.00 | 5,320.00 | 5,180.00 | 5,210.00 | 5,210.00 | 22,490 |
| 2024-06-05 | 5,190.00 | 5,340.00 | 5,190.00 | 5,250.00 | 5,250.00 | 46,935 |
| 2024-06-04 | 5,300.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,240.00 | 49,479 |
| 2024-06-03 | 5,280.00 | 5,280.00 | 5,210.00 | 5,280.00 | 5,280.00 | 26,217 |
| 2024-05-31 | 5,290.00 | 5,300.00 | 5,160.00 | 5,230.00 | 5,230.00 | 36,294 |
| 2024-05-30 | 5,120.00 | 5,270.00 | 5,120.00 | 5,260.00 | 5,260.00 | 52,905 |
| 2024-05-29 | 5,190.00 | 5,250.00 | 5,140.00 | 5,160.00 | 5,160.00 | 43,380 |
| 2024-05-28 | 5,060.00 | 5,250.00 | 5,060.00 | 5,170.00 | 5,170.00 | 47,767 |
| 2024-05-27 | 5,350.00 | 5,350.00 | 5,040.00 | 5,080.00 | 5,080.00 | 102,305 |
| 2024-05-24 | 5,470.00 | 5,470.00 | 5,290.00 | 5,350.00 | 5,350.00 | 26,642 |
| 2024-05-23 | 5,280.00 | 5,400.00 | 5,230.00 | 5,330.00 | 5,330.00 | 43,362 |
| 2024-05-22 | 5,230.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 91,949 |
| 2024-05-21 | 5,340.00 | 5,340.00 | 5,220.00 | 5,290.00 | 5,290.00 | 91,993 |
| 2024-05-20 | 5,320.00 | 5,410.00 | 5,210.00 | 5,350.00 | 5,350.00 | 86,289 |
| 2024-05-17 | 5,480.00 | 5,500.00 | 5,220.00 | 5,380.00 | 5,380.00 | 109,497 |
| 2024-05-16 | 5,320.00 | 5,560.00 | 5,260.00 | 5,460.00 | 5,460.00 | 218,842 |
| 2024-05-14 | 5,250.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | 81,652 |
| 2024-05-13 | 5,180.00 | 5,280.00 | 5,160.00 | 5,250.00 | 5,250.00 | 57,698 |
| 2024-05-10 | 5,070.00 | 5,210.00 | 5,070.00 | 5,170.00 | 5,170.00 | 54,857 |
| 2024-05-09 | 5,180.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,080.00 | 57,631 |
| 2024-05-08 | 5,200.00 | 5,200.00 | 5,040.00 | 5,130.00 | 5,130.00 | 106,472 |
| 2024-05-07 | 5,080.00 | 5,180.00 | 5,030.00 | 5,150.00 | 5,150.00 | 73,799 |
| 2024-05-03 | 4,955.00 | 5,140.00 | 4,955.00 | 5,130.00 | 5,130.00 | 58,301 |
| 2024-05-02 | 4,990.00 | 5,070.00 | 4,950.00 | 5,030.00 | 5,030.00 | 75,381 |
| 2024-04-30 | 4,955.00 | 5,070.00 | 4,940.00 | 5,000.00 | 5,000.00 | 36,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 170.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.