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%WTI98.64▲ 1.53%
← 085620.KO stock page

Mirae Asset Life Insurance Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-263,685.003,690.003,660.003,690.003,565.3421,917
2022-05-253,670.003,690.003,665.003,680.003,555.6816,171
2022-05-243,685.003,700.003,665.003,670.003,546.0117,433
2022-05-233,695.003,695.003,650.003,680.003,555.6837,501
2022-05-203,695.003,695.003,655.003,690.003,565.3425,105
2022-05-193,730.003,730.003,605.003,690.003,565.3453,568
2022-05-183,755.003,755.003,710.003,740.003,613.6513,163
2022-05-173,700.003,745.003,695.003,720.003,594.3221,110
2022-05-163,850.003,850.003,700.003,700.003,575.0029,710
2022-05-133,685.003,755.003,685.003,705.003,579.8324,698
2022-05-123,820.003,865.003,685.003,690.003,565.3433,454
2022-05-113,800.003,850.003,750.003,800.003,671.6222,214
2022-05-103,870.003,890.003,710.003,795.003,666.7961,059
2022-05-093,885.003,985.003,805.003,870.003,739.2634,367
2022-05-063,950.003,960.003,875.003,915.003,782.7426,836
2022-05-043,955.004,000.003,940.003,950.003,816.5519,994
2022-05-033,990.003,990.003,950.003,970.003,835.8813,735
2022-05-023,960.004,000.003,945.003,970.003,835.8814,024
2022-04-294,020.004,020.003,975.003,980.003,845.5437,281
2022-04-284,000.004,005.003,985.004,000.003,864.8620,493
2022-04-273,985.004,015.003,985.004,000.003,864.8627,223
2022-04-264,015.004,030.003,990.004,025.003,889.0228,064
2022-04-254,015.004,040.003,990.003,995.003,860.0343,060
2022-04-224,005.004,040.003,990.004,015.003,879.3638,906
2022-04-214,075.004,075.004,005.004,005.003,869.7032,001
2022-04-204,045.004,045.004,020.004,030.003,893.8545,454
2022-04-194,005.004,045.004,005.004,030.003,893.8531,683
2022-04-184,015.004,040.004,000.004,005.003,869.7030,930
2022-04-154,030.004,040.003,975.004,015.003,879.3651,610
2022-04-144,040.004,040.004,000.004,020.003,884.1923,773
2022-04-134,030.004,030.003,995.004,020.003,884.1926,400
2022-04-124,010.004,030.003,985.004,010.003,874.5327,063
2022-04-114,020.004,040.004,005.004,025.003,889.0261,699
2022-04-083,995.004,020.003,975.004,010.003,874.5321,557
2022-04-074,015.004,035.003,990.004,000.003,864.8656,124
2022-04-063,995.004,020.003,990.004,005.003,869.7033,021
2022-04-054,000.004,015.003,985.003,995.003,860.0322,021
2022-04-044,000.004,045.003,990.004,015.003,879.3618,727
2022-04-014,015.004,015.003,985.004,010.003,874.5327,227
2022-03-314,015.004,055.003,960.004,015.003,879.3626,716
2022-03-304,065.004,065.004,015.004,015.003,879.3626,136
2022-03-294,020.004,070.003,980.004,070.003,932.5052,521
2022-03-284,015.004,035.003,990.004,020.003,884.1936,116
2022-03-254,035.004,055.003,995.004,015.003,879.3615,079
2022-03-244,050.004,055.004,000.004,035.003,898.6816,646
2022-03-234,040.004,065.004,005.004,025.003,889.0283,498
2022-03-223,995.004,000.003,970.004,000.003,864.8647,736
2022-03-213,995.003,995.003,995.003,995.003,860.030
2022-03-184,015.004,030.003,960.003,995.003,860.0319,993
2022-03-174,010.004,010.004,010.004,010.003,874.530
2022-03-164,010.004,010.004,010.004,010.003,874.530
2022-03-154,010.004,010.004,010.004,010.003,874.530
2022-03-144,020.004,035.003,990.004,010.003,874.5321,319
2022-03-114,000.004,000.004,000.004,000.003,864.860
2022-03-104,000.004,000.004,000.004,000.003,864.860
2022-03-083,890.004,015.003,870.004,000.003,864.8654,159
2022-03-074,040.004,075.003,930.003,960.003,826.2265,150
2022-03-044,075.004,075.004,075.004,075.003,937.330
2022-03-034,090.004,090.004,045.004,075.003,937.3347,678
2022-03-024,045.004,100.004,040.004,040.003,903.5150,559
← NewerPage 19 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.