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
2023-02-152,930.002,930.002,875.002,885.002,885.00601
2023-02-142,920.002,980.002,890.002,890.002,890.0053,893
2023-02-132,905.002,945.002,885.002,930.002,930.00801
2023-02-102,875.002,890.002,870.002,890.002,890.0045,825
2023-02-092,910.002,910.002,870.002,910.002,910.0072,522
2023-02-082,895.002,910.002,860.002,910.002,910.00843
2023-02-072,900.002,905.002,855.002,870.002,870.001,718
2023-02-062,880.002,915.002,855.002,915.002,915.0056
2023-02-032,885.002,905.002,855.002,885.002,885.00117,787
2023-02-022,995.002,995.002,885.002,885.002,885.001,414
2023-02-012,950.003,000.002,935.002,965.002,965.0075,391
2023-01-312,960.002,960.002,920.002,940.002,940.00176
2023-01-302,990.003,010.002,925.002,960.002,960.0055
2023-01-273,035.003,050.002,990.002,990.002,990.00240
2023-01-263,090.003,095.002,985.003,030.003,030.001,118
2023-01-253,225.003,225.003,035.003,055.003,055.001,068
2023-01-203,205.003,295.003,170.003,170.003,170.0077,808
2023-01-193,230.003,255.003,150.003,210.003,210.0037,104
2023-01-183,160.003,380.003,160.003,230.003,230.00131,521
2023-01-173,330.003,330.003,160.003,160.003,160.0094,791
2023-01-163,180.003,385.003,170.003,300.003,300.00179,382
2023-01-133,065.003,225.002,995.003,180.003,180.00183,771
2023-01-123,025.003,080.003,025.003,065.003,065.0036,271
2023-01-113,000.003,070.003,000.003,035.003,035.0052,946
2023-01-102,990.003,045.002,990.003,015.003,015.0059,173
2023-01-092,930.003,025.002,880.003,020.003,020.0072,599
2023-01-062,900.002,945.002,870.002,925.002,925.0058,169
2023-01-052,850.002,905.002,835.002,875.002,875.00318,975
2023-01-042,805.002,860.002,805.002,845.002,845.00467,116
2023-01-032,935.002,935.002,805.002,845.002,845.0072,538
2023-01-022,890.002,935.002,875.002,915.002,915.0047,358
2022-12-292,900.002,905.002,870.002,890.002,890.0082,354
2022-12-282,885.002,970.002,865.002,900.002,900.00103,405
2022-12-272,935.002,965.002,915.002,960.002,860.00189,765
2022-12-262,890.002,945.002,885.002,930.002,831.0158,870
2022-12-232,885.002,925.002,865.002,890.002,792.3674,310
2022-12-222,855.002,950.002,850.002,910.002,811.69143,810
2022-12-212,855.002,890.002,845.002,855.002,758.5535,975
2022-12-202,875.002,905.002,850.002,855.002,758.5546,637
2022-12-192,945.002,945.002,870.002,900.002,802.0327,951
2022-12-162,920.002,940.002,900.002,915.002,816.5233,347
2022-12-152,930.002,955.002,880.002,950.002,850.3457,820
2022-12-142,860.002,940.002,860.002,935.002,835.84113,107
2022-12-132,850.002,870.002,835.002,870.002,773.0471,104
2022-12-122,820.002,855.002,820.002,840.002,744.0555,760
2022-12-092,855.002,860.002,830.002,860.002,763.3855,002
2022-12-082,850.002,850.002,810.002,825.002,729.5666,461
2022-12-072,860.002,870.002,820.002,855.002,758.5541,049
2022-12-062,870.002,880.002,830.002,860.002,763.3855,011
2022-12-052,880.002,910.002,860.002,890.002,792.36138,397
2022-12-022,840.002,890.002,835.002,860.002,763.3827,053
2022-12-012,855.002,880.002,830.002,855.002,758.5567,064
2022-11-302,840.002,880.002,820.002,820.002,724.73611,358
2022-11-292,820.002,840.002,810.002,820.002,724.73108,645
2022-11-282,845.002,845.002,815.002,820.002,724.7352,372
2022-11-252,855.002,865.002,805.002,835.002,739.2281,822
2022-11-242,825.002,855.002,810.002,855.002,758.5557,518
2022-11-232,830.002,840.002,780.002,820.002,724.7363,395
2022-11-222,865.002,870.002,825.002,840.002,744.0524,521
2022-11-212,810.002,870.002,805.002,835.002,739.2253,199
← NewerPage 16 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.