Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 085620.KO stock page

Mirae Asset Life Insurance Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-065,080.005,140.004,995.005,080.005,080.00140,486
2023-11-034,905.005,170.004,850.005,140.005,140.00225,188
2023-11-025,260.005,360.004,800.004,905.004,905.00420,116
2023-11-015,060.005,290.004,970.005,290.005,290.00496,939
2023-10-315,050.005,120.005,000.005,050.005,050.00279,230
2023-10-304,890.005,050.004,770.005,040.005,040.00476,635
2023-10-274,720.004,855.004,675.004,850.004,850.00294,060
2023-10-264,555.004,770.004,515.004,710.004,710.00174,814
2023-10-254,540.004,630.004,435.004,615.004,615.00214,444
2023-10-244,475.004,555.004,410.004,485.004,485.00268,702
2023-10-234,490.004,570.004,460.004,475.004,475.00188,271
2023-10-204,535.004,605.004,475.004,555.004,555.00178,317
2023-10-194,505.004,590.004,475.004,570.004,570.0088,738
2023-10-184,430.004,630.004,430.004,565.004,565.00174,895
2023-10-174,615.004,695.004,440.004,470.004,470.00230,898
2023-10-164,655.004,760.004,585.004,630.004,630.00306,413
2023-10-134,620.004,700.004,585.004,655.004,655.00117,889
2023-10-124,675.004,690.004,515.004,655.004,655.0093,696
2023-10-114,725.004,735.004,625.004,675.004,675.00130,784
2023-10-104,670.004,720.004,655.004,690.004,690.00126,156
2023-10-064,700.004,760.004,575.004,670.004,670.00157,185
2023-10-054,700.004,780.004,600.004,650.004,650.00172,599
2023-10-044,780.004,790.004,620.004,690.004,690.00169,467
2023-09-274,590.004,730.004,520.004,715.004,715.00349,829
2023-09-264,660.004,735.004,550.004,590.004,590.00227,011
2023-09-254,650.004,750.004,570.004,705.004,705.00270,813
2023-09-224,510.004,665.004,485.004,650.004,650.00197,799
2023-09-214,455.004,600.004,405.004,540.004,540.00165,920
2023-09-204,590.004,600.004,445.004,480.004,480.00273,503
2023-09-194,575.004,685.004,500.004,590.004,590.00165,262
2023-09-184,705.004,705.004,445.004,640.004,640.00385,383
2023-09-174,675.004,675.004,675.004,675.004,675.000
2023-09-154,675.004,800.004,645.004,675.004,675.00314,053
2023-09-144,790.004,805.004,420.004,795.004,795.00618,139
2023-09-134,500.004,945.004,475.004,790.004,790.00982,510
2023-09-124,450.004,630.004,355.004,500.004,500.00271,829
2023-09-114,370.004,400.004,305.004,390.004,390.00173,092
2023-09-084,185.004,355.004,160.004,350.004,350.00246,766
2023-09-074,105.004,200.003,920.004,190.004,190.00139,415
2023-09-064,115.004,170.004,005.004,135.004,135.00126,828
2023-09-054,130.004,180.004,050.004,115.004,115.0041,310
2023-09-044,130.004,275.004,045.004,130.004,130.00107,444
2023-09-014,005.004,175.003,975.004,130.004,130.00235,500
2023-08-313,870.004,135.003,870.004,005.004,005.00270,736
2023-08-303,940.004,055.003,820.003,905.003,905.00126,836
2023-08-294,025.004,090.003,880.003,900.003,900.00117,745
2023-08-283,760.004,080.003,740.004,055.004,055.00483,213
2023-08-253,530.003,800.003,530.003,745.003,745.00235,204
2023-08-243,560.003,585.003,500.003,580.003,580.0048,588
2023-08-233,645.003,645.003,470.003,560.003,560.0095,681
2023-08-223,605.003,660.003,565.003,565.003,565.0041,580
2023-08-213,635.003,655.003,580.003,640.003,640.0048,660
2023-08-183,500.003,640.003,495.003,570.003,570.00160,122
2023-08-173,685.003,710.003,545.003,620.003,620.00196,658
2023-08-163,735.003,750.003,390.003,700.003,700.00119,968
2023-08-143,740.003,775.003,700.003,765.003,765.0061,653
2023-08-113,685.003,810.003,685.003,765.003,765.0073,043
2023-08-103,720.003,720.003,630.003,700.003,700.00101,084
2023-08-093,695.003,755.003,665.003,725.003,725.0047,224
2023-08-083,660.003,790.003,620.003,710.003,710.00111,572
← NewerPage 13 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27170.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.