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%WTI98.41▼ 3.32%
← 085620.KO stock page

Mirae Asset Life Insurance Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-233,015.003,030.002,995.003,015.002,913.1443,721
2022-08-223,080.003,085.003,010.003,015.002,913.1446,779
2022-08-193,130.003,135.003,080.003,080.002,975.9527,537
2022-08-183,145.003,165.003,120.003,130.003,024.2613,207
2022-08-173,240.003,240.003,125.003,180.003,072.5743,468
2022-08-163,210.003,220.003,150.003,180.003,072.5720,776
2022-08-123,115.003,190.003,115.003,180.003,072.5725,535
2022-08-113,165.003,170.003,125.003,140.003,033.9214,986
2022-08-103,165.003,165.003,105.003,135.003,029.0911,328
2022-08-093,195.003,220.003,140.003,170.003,062.9127,432
2022-08-083,185.003,245.003,165.003,200.003,091.8945,427
2022-08-053,220.003,220.003,150.003,185.003,077.4033,426
2022-08-043,155.003,160.003,090.003,155.003,048.4145,862
2022-08-033,070.003,110.003,055.003,110.003,004.9363,419
2022-08-023,070.003,090.003,060.003,075.002,971.1144,873
2022-08-013,075.003,075.003,040.003,075.002,971.1126,459
2022-07-293,005.003,055.003,000.003,055.002,951.7998,962
2022-07-283,065.003,065.003,020.003,020.002,917.9725,626
2022-07-273,005.003,045.003,000.003,045.002,942.1338,876
2022-07-263,040.003,055.003,010.003,010.002,908.3124,585
2022-07-253,045.003,085.003,015.003,055.002,951.79119,431
2022-07-223,035.003,045.003,015.003,030.002,927.6490,846
2022-07-213,050.003,090.003,035.003,060.002,956.6272,512
2022-07-203,025.003,075.003,025.003,075.002,971.1138,598
2022-07-193,025.003,040.003,000.003,015.002,913.1451,117
2022-07-182,980.003,085.002,975.003,040.002,937.3066,684
2022-07-153,075.003,075.002,950.002,970.002,869.6692,021
2022-07-143,050.003,070.003,030.003,050.002,946.9633,550
2022-07-133,050.003,085.003,040.003,085.002,980.788,926
2022-07-123,070.003,070.003,070.003,070.002,966.280
2022-07-113,115.003,135.003,070.003,070.002,966.2820,285
2022-07-083,100.003,130.003,100.003,115.003,009.7632,997
2022-07-073,105.003,130.003,095.003,115.003,009.7631,284
2022-07-063,135.003,135.003,055.003,135.003,029.0936,442
2022-07-053,095.003,140.003,090.003,135.003,029.0920,045
2022-07-043,125.003,150.003,060.003,095.002,990.4426,444
2022-07-013,100.003,135.003,080.003,100.002,995.2742,239
2022-06-303,160.003,175.003,105.003,105.003,000.1057,915
2022-06-293,205.003,205.003,135.003,190.003,082.2345,896
2022-06-283,255.003,265.003,200.003,220.003,111.2234,428
2022-06-273,205.003,270.003,200.003,250.003,140.2046,708
2022-06-243,150.003,245.003,150.003,220.003,111.2254,880
2022-06-233,250.003,265.003,165.003,185.003,077.4036,341
2022-06-223,410.003,410.003,255.003,280.003,169.1945,813
2022-06-213,305.003,400.003,305.003,400.003,285.1437,834
2022-06-203,400.003,435.003,300.003,345.003,231.9965,851
2022-06-173,405.003,480.003,400.003,425.003,309.2963,974
2022-06-163,635.003,710.003,535.003,540.003,420.4132,693
2022-06-153,655.003,710.003,545.003,615.003,492.8764,490
2022-06-143,535.003,730.003,495.003,715.003,589.4946,532
2022-06-133,640.003,670.003,520.003,535.003,415.5762,316
2022-06-103,685.003,715.003,680.003,680.003,555.6826,830
2022-06-093,760.003,760.003,690.003,740.003,613.6522,771
2022-06-083,750.003,790.003,750.003,760.003,632.9710,042
2022-06-073,860.003,860.003,750.003,750.003,623.3125,132
2022-06-033,865.003,910.003,655.003,860.003,729.5934,151
2022-06-023,780.003,865.003,780.003,865.003,734.4339,819
2022-05-313,720.003,865.003,700.003,780.003,652.30221,156
2022-05-303,750.003,750.003,695.003,710.003,584.6637,237
2022-05-273,695.003,705.003,680.003,695.003,570.1719,624
← NewerPage 18 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.