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
2023-05-152,810.002,815.002,770.002,810.002,810.0065,512
2023-05-122,810.002,830.002,785.002,810.002,810.0064,593
2023-05-112,770.002,815.002,770.002,810.002,810.0021,344
2023-05-102,760.002,790.002,755.002,775.002,775.0026,745
2023-05-092,725.002,770.002,715.002,765.002,765.0051,699
2023-05-082,765.002,765.002,655.002,715.002,715.00164,895
2023-05-042,820.002,830.002,745.002,760.002,760.0041,642
2023-05-032,805.002,865.002,805.002,830.002,830.0059,110
2023-05-022,780.002,840.002,780.002,815.002,815.0062,565
2023-04-282,755.002,810.002,740.002,795.002,795.00146,330
2023-04-272,750.002,765.002,735.002,765.002,765.0055,950
2023-04-262,700.002,770.002,690.002,755.002,755.0076,191
2023-04-252,690.002,785.002,680.002,710.002,710.00414,565
2023-04-242,680.002,710.002,675.002,690.002,690.00100,210
2023-04-212,725.002,725.002,670.002,685.002,685.0084,997
2023-04-202,700.002,745.002,690.002,735.002,735.0082,459
2023-04-192,690.002,730.002,690.002,700.002,700.00116,410
2023-04-182,660.002,795.002,655.002,690.002,690.00326,755
2023-04-172,660.002,680.002,650.002,655.002,655.0094,542
2023-04-142,675.002,680.002,645.002,675.002,675.00403,649
2023-04-132,655.002,675.002,650.002,650.002,650.00200,214
2023-04-122,635.002,670.002,635.002,655.002,655.00390,068
2023-04-112,595.002,635.002,595.002,635.002,635.00364,476
2023-04-102,605.002,650.002,590.002,595.002,595.0052,969
2023-04-072,600.002,610.002,585.002,610.002,610.0037,373
2023-04-062,630.002,660.002,570.002,600.002,600.0081,096
2023-04-052,630.002,655.002,625.002,640.002,640.00179,913
2023-04-042,570.002,650.002,570.002,635.002,635.00459,841
2023-04-032,540.002,600.002,515.002,570.002,570.0062,874
2023-03-312,505.002,550.002,505.002,550.002,550.0069,776
2023-03-302,500.002,520.002,480.002,515.002,515.00113,498
2023-03-292,470.002,520.002,465.002,480.002,480.00117,004
2023-03-282,475.002,495.002,460.002,480.002,480.0062,913
2023-03-272,505.002,505.002,465.002,475.002,475.00114,830
2023-03-242,525.002,540.002,500.002,500.002,500.0091,721
2023-03-232,540.002,540.002,520.002,525.002,525.00118,892
2023-03-222,585.002,590.002,560.002,560.002,560.0071,772
2023-03-212,585.002,590.002,555.002,580.002,580.0069,911
2023-03-202,600.002,605.002,555.002,565.002,565.00113,503
2023-03-172,610.002,640.002,590.002,615.002,615.00617,451
2023-03-162,610.002,620.002,565.002,590.002,590.0072,227
2023-03-152,640.002,680.002,625.002,630.002,630.0078,739
2023-03-142,660.002,690.002,625.002,625.002,625.00116,149
2023-03-132,720.002,720.002,660.002,680.002,680.0065,428
2023-03-102,750.002,750.002,710.002,735.002,735.0044,133
2023-03-092,740.002,765.002,725.002,760.002,760.0048,882
2023-03-082,765.002,775.002,730.002,740.002,740.0053,539
2023-03-072,780.002,785.002,740.002,765.002,765.0067,185
2023-03-062,840.002,845.002,775.002,780.002,780.00155,334
2023-03-032,880.002,885.002,830.002,840.002,840.00123,596
2023-03-022,890.002,900.002,855.002,880.002,880.0074,777
2023-02-282,895.002,905.002,880.002,885.002,885.0039,335
2023-02-272,930.002,945.002,875.002,895.002,895.0056,626
2023-02-242,880.002,935.002,865.002,930.002,930.00171
2023-02-232,880.002,940.002,855.002,880.002,880.00117,327
2023-02-222,880.002,910.002,865.002,885.002,885.00914
2023-02-212,910.002,935.002,890.002,910.002,910.0043,727
2023-02-202,865.002,940.002,865.002,890.002,890.0070,966
2023-02-172,880.002,910.002,860.002,890.002,890.001
2023-02-162,885.002,905.002,870.002,900.002,900.00686
← NewerPage 15 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.