See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← 085620.KO stock page

Mirae Asset Life Insurance Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-212,810.002,870.002,805.002,835.002,739.2253,199
2022-11-182,860.002,865.002,830.002,835.002,739.2228,489
2022-11-172,910.002,945.002,860.002,865.002,768.2140,677
2022-11-162,875.002,950.002,830.002,950.002,850.3435,350
2022-11-152,830.002,870.002,820.002,855.002,758.5543,063
2022-11-142,780.002,835.002,770.002,830.002,734.3952,904
2022-11-112,840.002,840.002,755.002,775.002,681.2560,663
2022-11-102,685.002,755.002,680.002,750.002,657.0921,628
2022-11-092,685.002,720.002,650.002,695.002,603.9557,866
2022-11-082,640.002,670.002,635.002,650.002,560.4736,063
2022-11-072,645.002,665.002,630.002,640.002,550.8139,728
2022-11-042,645.002,650.002,630.002,645.002,555.6423,216
2022-11-032,660.002,675.002,645.002,655.002,565.3015,041
2022-11-022,685.002,685.002,660.002,680.002,589.4619,852
2022-11-012,650.002,685.002,640.002,665.002,574.9723,053
2022-10-312,685.002,695.002,650.002,650.002,560.4718,634
2022-10-282,670.002,725.002,670.002,685.002,594.297,885
2022-10-272,640.002,705.002,635.002,670.002,579.8024,238
2022-10-262,685.002,695.002,640.002,655.002,565.3052,022
2022-10-252,700.002,700.002,640.002,685.002,594.29154,191
2022-10-242,670.002,735.002,655.002,670.002,579.8019,666
2022-10-212,635.002,660.002,620.002,660.002,570.148,317
2022-10-202,770.002,775.002,635.002,635.002,545.98135,504
2022-10-192,785.002,800.002,770.002,770.002,676.4233,425
2022-10-182,705.002,790.002,705.002,785.002,690.9136,860
2022-10-172,650.002,720.002,635.002,695.002,603.9520,121
2022-10-142,670.002,670.002,620.002,660.002,570.1420,833
2022-10-132,640.002,700.002,620.002,620.002,531.4933,212
2022-10-122,700.002,720.002,635.002,670.002,579.8033,853
2022-10-112,680.002,710.002,660.002,675.002,584.6331,543
2022-10-072,700.002,725.002,660.002,685.002,594.2918,084
2022-10-062,680.002,750.002,665.002,685.002,594.2926,798
2022-10-052,710.002,745.002,680.002,680.002,589.4630,955
2022-10-042,650.002,710.002,630.002,710.002,618.4535,198
2022-09-302,660.002,665.002,625.002,645.002,555.6463,099
2022-09-292,660.002,690.002,660.002,675.002,584.6377,702
2022-09-282,695.002,745.002,655.002,675.002,584.6372,668
2022-09-272,780.002,805.002,725.002,745.002,652.2637,398
2022-09-262,920.002,920.002,780.002,790.002,695.74226,959
2022-09-232,985.003,005.002,925.002,925.002,826.1859,201
2022-09-222,990.003,005.002,960.002,985.002,884.1619,165
2022-09-213,000.003,010.002,965.003,010.002,908.3131,163
2022-09-202,995.003,010.002,970.003,000.002,898.6522,119
2022-09-192,945.003,030.002,935.002,995.002,893.8230,528
2022-09-162,985.002,990.002,930.002,945.002,845.51138,615
2022-09-152,985.003,005.002,975.002,980.002,879.3271,298
2022-09-142,960.003,010.002,960.002,985.002,884.1635,963
2022-09-133,040.003,040.003,005.003,010.002,908.3155,530
2022-09-082,995.003,030.002,990.003,010.002,908.3124,871
2022-09-072,995.003,000.002,970.002,995.002,893.8238,439
2022-09-063,010.003,015.002,985.002,995.002,893.8238,712
2022-09-052,985.003,005.002,985.003,000.002,898.6531,052
2022-09-022,990.003,000.002,980.002,985.002,884.1634,168
2022-09-013,025.003,030.002,980.002,995.002,893.8227,518
2022-08-313,035.003,050.003,015.003,030.002,927.6411,251
2022-08-303,005.003,030.002,995.003,030.002,927.6421,159
2022-08-293,015.003,015.002,985.003,015.002,913.1442,365
2022-08-263,035.003,035.003,005.003,035.002,932.4741,357
2022-08-253,040.003,045.002,995.003,015.002,913.1432,665
2022-08-243,030.003,040.002,995.003,010.002,908.3133,511
← NewerPage 17 of 21 · 1,236 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.