Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,600.00 | 5,800.00 | 5,430.00 | 5,780.00 | 5,780.00 | 953,125 |
| 2024-01-30 | 5,000.00 | 5,870.00 | 5,000.00 | 5,700.00 | 5,700.00 | 2,965,124 |
| 2024-01-29 | 4,625.00 | 5,120.00 | 4,530.00 | 5,040.00 | 5,040.00 | 541,502 |
| 2024-01-26 | 4,510.00 | 4,595.00 | 4,480.00 | 4,510.00 | 4,510.00 | 82,747 |
| 2024-01-25 | 4,415.00 | 4,490.00 | 4,410.00 | 4,485.00 | 4,485.00 | 91,746 |
| 2024-01-24 | 4,455.00 | 4,515.00 | 4,385.00 | 4,415.00 | 4,415.00 | 169,855 |
| 2024-01-23 | 4,465.00 | 4,510.00 | 4,350.00 | 4,455.00 | 4,455.00 | 287,438 |
| 2024-01-22 | 4,570.00 | 4,675.00 | 4,420.00 | 4,465.00 | 4,465.00 | 196,102 |
| 2024-01-19 | 4,700.00 | 4,700.00 | 4,630.00 | 4,635.00 | 4,635.00 | 113,185 |
| 2024-01-18 | 4,690.00 | 4,785.00 | 4,630.00 | 4,680.00 | 4,680.00 | 107,219 |
| 2024-01-17 | 4,710.00 | 4,770.00 | 4,500.00 | 4,690.00 | 4,690.00 | 78,952 |
| 2024-01-16 | 4,695.00 | 4,735.00 | 4,645.00 | 4,710.00 | 4,710.00 | 58,629 |
| 2024-01-15 | 4,700.00 | 4,745.00 | 4,680.00 | 4,705.00 | 4,705.00 | 2,826 |
| 2024-01-12 | 4,700.00 | 4,750.00 | 4,590.00 | 4,700.00 | 4,700.00 | 125,735 |
| 2024-01-11 | 4,715.00 | 4,715.00 | 4,640.00 | 4,660.00 | 4,660.00 | 52,213 |
| 2024-01-10 | 4,645.00 | 4,820.00 | 4,575.00 | 4,670.00 | 4,670.00 | 70,836 |
| 2024-01-09 | 4,775.00 | 4,780.00 | 4,705.00 | 4,720.00 | 4,720.00 | 32,580 |
| 2024-01-08 | 4,740.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 46,808 |
| 2024-01-05 | 4,730.00 | 4,815.00 | 4,730.00 | 4,735.00 | 4,735.00 | 98,709 |
| 2024-01-04 | 4,800.00 | 4,830.00 | 4,765.00 | 4,785.00 | 4,785.00 | 59,252 |
| 2024-01-03 | 4,800.00 | 4,900.00 | 4,740.00 | 4,755.00 | 4,755.00 | 54,435 |
| 2024-01-02 | 4,710.00 | 4,800.00 | 4,710.00 | 4,800.00 | 4,800.00 | 35,214 |
| 2023-12-28 | 4,845.00 | 4,885.00 | 4,740.00 | 4,765.00 | 4,765.00 | 194,831 |
| 2023-12-27 | 4,935.00 | 4,960.00 | 4,865.00 | 4,890.00 | 4,890.00 | 78,785 |
| 2023-12-26 | 4,920.00 | 4,955.00 | 4,860.00 | 4,935.00 | 4,935.00 | 85,179 |
| 2023-12-22 | 4,885.00 | 4,915.00 | 4,845.00 | 4,880.00 | 4,880.00 | 58,970 |
| 2023-12-21 | 4,865.00 | 4,885.00 | 4,800.00 | 4,860.00 | 4,860.00 | 66,267 |
| 2023-12-20 | 4,770.00 | 4,895.00 | 4,770.00 | 4,860.00 | 4,860.00 | 225,371 |
| 2023-12-19 | 4,840.00 | 4,880.00 | 4,770.00 | 4,770.00 | 4,770.00 | 194,816 |
| 2023-12-18 | 4,740.00 | 4,915.00 | 4,735.00 | 4,885.00 | 4,885.00 | 104,431 |
| 2023-12-15 | 4,655.00 | 4,830.00 | 4,655.00 | 4,740.00 | 4,740.00 | 237,499 |
| 2023-12-14 | 4,820.00 | 4,900.00 | 4,740.00 | 4,740.00 | 4,740.00 | 118,951 |
| 2023-12-13 | 4,890.00 | 4,890.00 | 4,800.00 | 4,815.00 | 4,815.00 | 113,039 |
| 2023-12-12 | 4,910.00 | 4,930.00 | 4,815.00 | 4,815.00 | 4,815.00 | 169,993 |
| 2023-12-11 | 4,935.00 | 4,975.00 | 4,855.00 | 4,900.00 | 4,900.00 | 152,177 |
| 2023-12-08 | 4,945.00 | 4,995.00 | 4,870.00 | 4,930.00 | 4,930.00 | 129,110 |
| 2023-12-07 | 4,970.00 | 5,080.00 | 4,940.00 | 4,940.00 | 4,940.00 | 154,553 |
| 2023-12-06 | 5,000.00 | 5,090.00 | 4,890.00 | 5,010.00 | 5,010.00 | 255,760 |
| 2023-12-05 | 5,000.00 | 5,100.00 | 4,950.00 | 5,020.00 | 5,020.00 | 84,215 |
| 2023-12-04 | 5,230.00 | 5,240.00 | 4,970.00 | 5,000.00 | 5,000.00 | 451,751 |
| 2023-12-01 | 5,480.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | 208,342 |
| 2023-11-30 | 5,580.00 | 5,580.00 | 5,350.00 | 5,500.00 | 5,500.00 | 276,347 |
| 2023-11-29 | 5,470.00 | 5,640.00 | 5,380.00 | 5,510.00 | 5,510.00 | 251,550 |
| 2023-11-28 | 5,270.00 | 5,530.00 | 5,270.00 | 5,470.00 | 5,470.00 | 254,721 |
| 2023-11-27 | 5,250.00 | 5,400.00 | 5,170.00 | 5,270.00 | 5,270.00 | 249,467 |
| 2023-11-24 | 5,380.00 | 5,380.00 | 5,190.00 | 5,210.00 | 5,210.00 | 161,696 |
| 2023-11-23 | 5,230.00 | 5,390.00 | 5,190.00 | 5,370.00 | 5,370.00 | 196,760 |
| 2023-11-22 | 5,230.00 | 5,350.00 | 5,140.00 | 5,240.00 | 5,240.00 | 215,665 |
| 2023-11-21 | 5,090.00 | 5,250.00 | 5,030.00 | 5,200.00 | 5,200.00 | 250,266 |
| 2023-11-20 | 4,870.00 | 5,110.00 | 4,870.00 | 5,040.00 | 5,040.00 | 173,727 |
| 2023-11-19 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0 |
| 2023-11-17 | 4,925.00 | 4,980.00 | 4,845.00 | 4,915.00 | 4,915.00 | 140,371 |
| 2023-11-16 | 4,810.00 | 4,920.00 | 4,780.00 | 4,875.00 | 4,875.00 | 187,982 |
| 2023-11-15 | 5,180.00 | 5,180.00 | 4,610.00 | 4,805.00 | 4,805.00 | 864,344 |
| 2023-11-14 | 5,370.00 | 5,390.00 | 5,170.00 | 5,190.00 | 5,190.00 | 97,973 |
| 2023-11-13 | 5,550.00 | 5,550.00 | 5,260.00 | 5,330.00 | 5,330.00 | 232,138 |
| 2023-11-10 | 5,490.00 | 5,560.00 | 5,400.00 | 5,460.00 | 5,460.00 | 271,689 |
| 2023-11-09 | 5,550.00 | 5,670.00 | 5,420.00 | 5,490.00 | 5,490.00 | 231,910 |
| 2023-11-08 | 5,350.00 | 5,600.00 | 5,190.00 | 5,550.00 | 5,550.00 | 462,017 |
| 2023-11-07 | 5,070.00 | 5,350.00 | 4,930.00 | 5,350.00 | 5,350.00 | 516,169 |
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.