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
2023-08-073,695.003,695.003,625.003,685.003,685.0049,765
2023-08-043,640.003,705.003,640.003,695.003,695.0038,767
2023-08-033,605.003,645.003,605.003,640.003,640.0028,159
2023-08-023,695.003,695.003,590.003,640.003,640.0068,430
2023-08-013,730.003,755.003,665.003,695.003,695.0044,247
2023-07-313,660.003,740.003,635.003,705.003,705.0053,139
2023-07-283,585.003,690.003,580.003,650.003,650.00157,577
2023-07-273,560.003,620.003,560.003,565.003,565.0047,413
2023-07-263,550.003,590.003,480.003,590.003,590.00598,998
2023-07-253,540.003,585.003,540.003,560.003,560.0074,326
2023-07-243,565.003,565.003,525.003,560.003,560.0053,703
2023-07-213,560.003,580.003,535.003,565.003,565.0055,891
2023-07-203,560.003,600.003,540.003,575.003,575.0041,271
2023-07-193,540.003,580.003,525.003,545.003,545.0067,315
2023-07-183,560.003,600.003,535.003,540.003,540.0042,637
2023-07-173,585.003,585.003,465.003,530.003,530.00237,665
2023-07-143,495.003,585.003,475.003,585.003,585.0038,331
2023-07-133,540.003,545.003,485.003,540.003,540.0059,909
2023-07-123,560.003,590.003,500.003,535.003,535.00135,579
2023-07-113,550.003,585.003,545.003,550.003,550.009,546
2023-07-103,465.003,605.003,465.003,570.003,570.0058,415
2023-07-073,435.003,555.003,435.003,535.003,535.0054,989
2023-07-063,510.003,530.003,420.003,510.003,510.00209,414
2023-07-053,605.003,665.003,410.003,490.003,490.00187,721
2023-07-043,765.003,765.003,580.003,665.003,665.00189,511
2023-07-033,755.003,775.003,655.003,715.003,715.001,088,820
2023-07-023,755.003,755.003,755.003,755.003,755.000
2023-06-303,765.003,800.003,645.003,755.003,755.0081,040
2023-06-293,775.003,820.003,725.003,805.003,805.0091,369
2023-06-283,830.003,855.003,750.003,820.003,820.0078,786
2023-06-273,750.003,840.003,715.003,830.003,830.00178,367
2023-06-263,675.003,745.003,640.003,740.003,740.00188,169
2023-06-233,610.003,685.003,575.003,680.003,680.00248,735
2023-06-223,540.003,615.003,500.003,610.003,610.0078,833
2023-06-213,620.003,700.003,535.003,555.003,555.00102,002
2023-06-203,525.003,680.003,480.003,640.003,640.00177,551
2023-06-193,495.003,535.003,430.003,525.003,525.00118,246
2023-06-163,405.003,520.003,400.003,495.003,495.00206,806
2023-06-153,340.003,435.003,295.003,430.003,430.00150,005
2023-06-143,325.003,370.003,305.003,370.003,370.0090,300
2023-06-133,505.003,510.003,200.003,320.003,320.00360,070
2023-06-123,435.003,560.003,410.003,510.003,510.00312,435
2023-06-113,435.003,435.003,435.003,435.003,435.000
2023-06-093,525.003,530.003,375.003,435.003,435.00448,308
2023-06-083,270.004,200.003,240.003,480.003,480.003,152,923
2023-06-073,295.003,315.003,220.003,270.003,270.0071,199
2023-06-053,385.003,385.003,300.003,300.003,300.0044,244
2023-06-023,170.003,370.003,170.003,350.003,350.00186,493
2023-06-013,110.003,230.003,100.003,215.003,215.00287,060
2023-05-313,010.003,170.003,010.003,125.003,125.00141,583
2023-05-303,045.003,085.002,945.003,055.003,055.00165,778
2023-05-263,130.003,130.003,035.003,045.003,045.00113,132
2023-05-252,990.003,130.002,985.003,130.003,130.00237,887
2023-05-242,885.003,020.002,850.003,015.003,015.00264,548
2023-05-232,930.002,930.002,840.002,890.002,890.00683,249
2023-05-222,875.002,935.002,875.002,935.002,935.00216,912
2023-05-192,830.002,900.002,825.002,885.002,885.00110,054
2023-05-182,840.002,865.002,830.002,845.002,845.0079,704
2023-05-172,810.002,840.002,810.002,840.002,840.00291,817
2023-05-162,800.002,820.002,795.002,820.002,820.0080,558
← NewerPage 14 of 21 · 1,231 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.