Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,030.00 | 5,080.00 | 4,940.00 | 4,955.00 | 4,955.00 | 32,754 |
| 2024-04-26 | 5,220.00 | 5,230.00 | 5,020.00 | 5,020.00 | 5,020.00 | 119,842 |
| 2024-04-25 | 4,985.00 | 5,250.00 | 4,900.00 | 5,220.00 | 5,220.00 | 147,386 |
| 2024-04-24 | 4,950.00 | 5,050.00 | 4,935.00 | 5,000.00 | 5,000.00 | 52,979 |
| 2024-04-23 | 4,895.00 | 5,030.00 | 4,850.00 | 4,970.00 | 4,970.00 | 80,789 |
| 2024-04-22 | 4,980.00 | 5,060.00 | 4,910.00 | 4,935.00 | 4,935.00 | 64,269 |
| 2024-04-19 | 4,990.00 | 5,100.00 | 4,930.00 | 4,980.00 | 4,980.00 | 108,405 |
| 2024-04-18 | 4,870.00 | 4,995.00 | 4,795.00 | 4,980.00 | 4,980.00 | 76,019 |
| 2024-04-17 | 4,890.00 | 4,900.00 | 4,760.00 | 4,870.00 | 4,870.00 | 91,139 |
| 2024-04-16 | 4,820.00 | 4,890.00 | 4,710.00 | 4,860.00 | 4,860.00 | 129,406 |
| 2024-04-15 | 4,725.00 | 4,850.00 | 4,690.00 | 4,835.00 | 4,835.00 | 73,803 |
| 2024-04-12 | 4,855.00 | 4,910.00 | 4,705.00 | 4,830.00 | 4,830.00 | 142,793 |
| 2024-04-11 | 4,780.00 | 4,875.00 | 4,645.00 | 4,855.00 | 4,855.00 | 144,407 |
| 2024-04-09 | 4,730.00 | 5,360.00 | 4,670.00 | 4,790.00 | 4,790.00 | 1,445,065 |
| 2024-04-08 | 4,720.00 | 4,830.00 | 4,685.00 | 4,730.00 | 4,730.00 | 181,541 |
| 2024-04-05 | 4,570.00 | 4,785.00 | 4,570.00 | 4,730.00 | 4,730.00 | 233,437 |
| 2024-04-04 | 4,480.00 | 4,640.00 | 4,445.00 | 4,640.00 | 4,640.00 | 129,671 |
| 2024-04-03 | 4,405.00 | 4,520.00 | 4,405.00 | 4,480.00 | 4,480.00 | 85,932 |
| 2024-04-02 | 4,535.00 | 4,535.00 | 4,425.00 | 4,490.00 | 4,490.00 | 124,180 |
| 2024-04-01 | 4,500.00 | 4,540.00 | 4,450.00 | 4,535.00 | 4,535.00 | 115,421 |
| 2024-03-29 | 4,565.00 | 4,565.00 | 4,445.00 | 4,500.00 | 4,500.00 | 86,591 |
| 2024-03-28 | 4,605.00 | 4,630.00 | 4,510.00 | 4,535.00 | 4,535.00 | 143,797 |
| 2024-03-27 | 4,605.00 | 4,630.00 | 4,565.00 | 4,605.00 | 4,605.00 | 149,322 |
| 2024-03-26 | 4,600.00 | 4,630.00 | 4,545.00 | 4,605.00 | 4,605.00 | 147,916 |
| 2024-03-25 | 4,555.00 | 4,600.00 | 4,495.00 | 4,600.00 | 4,600.00 | 76,162 |
| 2024-03-22 | 4,505.00 | 4,570.00 | 4,505.00 | 4,555.00 | 4,555.00 | 44,007 |
| 2024-03-21 | 4,500.00 | 4,630.00 | 4,480.00 | 4,550.00 | 4,550.00 | 190,767 |
| 2024-03-20 | 4,550.00 | 4,560.00 | 4,500.00 | 4,500.00 | 4,500.00 | 159,661 |
| 2024-03-19 | 4,550.00 | 4,595.00 | 4,470.00 | 4,550.00 | 4,550.00 | 178,662 |
| 2024-03-18 | 4,885.00 | 4,910.00 | 4,505.00 | 4,550.00 | 4,550.00 | 599,264 |
| 2024-03-15 | 4,905.00 | 5,110.00 | 4,825.00 | 4,920.00 | 4,920.00 | 261,285 |
| 2024-03-14 | 4,725.00 | 4,895.00 | 4,620.00 | 4,895.00 | 4,895.00 | 291,825 |
| 2024-03-13 | 4,520.00 | 4,735.00 | 4,515.00 | 4,650.00 | 4,650.00 | 149,509 |
| 2024-03-12 | 4,575.00 | 4,610.00 | 4,505.00 | 4,525.00 | 4,525.00 | 296,826 |
| 2024-03-11 | 4,640.00 | 4,670.00 | 4,560.00 | 4,580.00 | 4,580.00 | 147,296 |
| 2024-03-08 | 4,720.00 | 4,720.00 | 4,620.00 | 4,660.00 | 4,660.00 | 209,014 |
| 2024-03-07 | 4,690.00 | 4,700.00 | 4,580.00 | 4,680.00 | 4,680.00 | 188,316 |
| 2024-03-06 | 4,845.00 | 4,845.00 | 4,650.00 | 4,690.00 | 4,690.00 | 220,888 |
| 2024-03-05 | 4,875.00 | 5,050.00 | 4,735.00 | 4,825.00 | 4,825.00 | 212,140 |
| 2024-03-04 | 4,880.00 | 5,050.00 | 4,785.00 | 4,875.00 | 4,875.00 | 361,508 |
| 2024-02-29 | 5,070.00 | 5,140.00 | 4,750.00 | 4,880.00 | 4,880.00 | 509,153 |
| 2024-02-28 | 5,130.00 | 5,180.00 | 5,000.00 | 5,030.00 | 5,030.00 | 250,758 |
| 2024-02-27 | 5,220.00 | 5,370.00 | 5,040.00 | 5,130.00 | 5,130.00 | 360,644 |
| 2024-02-26 | 5,250.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 288,254 |
| 2024-02-25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-02-23 | 5,660.00 | 5,730.00 | 5,210.00 | 5,300.00 | 5,300.00 | 728,621 |
| 2024-02-22 | 5,760.00 | 5,790.00 | 5,450.00 | 5,660.00 | 5,660.00 | 483,531 |
| 2024-02-21 | 6,000.00 | 6,130.00 | 5,560.00 | 5,760.00 | 5,760.00 | 542,681 |
| 2024-02-20 | 6,120.00 | 6,170.00 | 5,810.00 | 5,970.00 | 5,970.00 | 359,316 |
| 2024-02-19 | 6,000.00 | 6,430.00 | 6,000.00 | 6,120.00 | 6,120.00 | 475,168 |
| 2024-02-16 | 6,030.00 | 6,230.00 | 5,830.00 | 6,220.00 | 6,220.00 | 312,574 |
| 2024-02-15 | 5,920.00 | 6,160.00 | 5,830.00 | 6,090.00 | 6,090.00 | 354,354 |
| 2024-02-14 | 5,820.00 | 6,050.00 | 5,710.00 | 6,000.00 | 6,000.00 | 355,092 |
| 2024-02-13 | 6,100.00 | 6,420.00 | 5,830.00 | 5,950.00 | 5,950.00 | 916,479 |
| 2024-02-08 | 6,190.00 | 6,390.00 | 6,030.00 | 6,110.00 | 6,110.00 | 552,733 |
| 2024-02-07 | 6,240.00 | 6,490.00 | 6,150.00 | 6,260.00 | 6,260.00 | 503,569 |
| 2024-02-06 | 6,320.00 | 6,500.00 | 6,100.00 | 6,240.00 | 6,240.00 | 745,681 |
| 2024-02-05 | 6,160.00 | 6,490.00 | 5,870.00 | 6,390.00 | 6,390.00 | 1,049,777 |
| 2024-02-02 | 5,810.00 | 6,180.00 | 5,700.00 | 6,040.00 | 6,040.00 | 1,466,205 |
| 2024-02-01 | 5,670.00 | 6,420.00 | 5,610.00 | 5,770.00 | 5,770.00 | 3,224,941 |
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.