Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 16,010.00 | 16,420.00 | 15,480.00 | 15,700.00 | 15,700.00 | 147,597 |
| 2026-07-16 | 17,000.00 | 17,280.00 | 16,500.00 | 16,760.00 | 16,760.00 | 157,088 |
| 2026-07-15 | 16,500.00 | 17,210.00 | 16,500.00 | 17,000.00 | 17,000.00 | 199,945 |
| 2026-07-14 | 16,430.00 | 16,560.00 | 15,500.00 | 16,130.00 | 16,130.00 | 282,980 |
| 2026-07-13 | 18,140.00 | 18,470.00 | 16,510.00 | 16,650.00 | 16,650.00 | 234,551 |
| 2026-07-10 | 16,890.00 | 18,700.00 | 16,740.00 | 18,320.00 | 18,320.00 | 261,890 |
| 2026-07-09 | 17,000.00 | 17,800.00 | 16,350.00 | 16,730.00 | 16,730.00 | 276,779 |
| 2026-07-08 | 18,240.00 | 18,410.00 | 16,860.00 | 17,160.00 | 17,160.00 | 384,496 |
| 2026-07-07 | 18,900.00 | 19,770.00 | 17,840.00 | 18,540.00 | 18,540.00 | 449,872 |
| 2026-07-06 | 20,950.00 | 22,300.00 | 18,900.00 | 19,280.00 | 19,280.00 | 554,570 |
| 2026-07-03 | 20,550.00 | 20,850.00 | 19,410.00 | 20,500.00 | 20,500.00 | 278,303 |
| 2026-07-02 | 20,250.00 | 21,900.00 | 19,620.00 | 20,750.00 | 20,750.00 | 335,373 |
| 2026-07-01 | 21,350.00 | 21,450.00 | 20,050.00 | 20,650.00 | 20,650.00 | 284,945 |
| 2026-06-30 | 20,650.00 | 22,000.00 | 20,350.00 | 21,000.00 | 21,000.00 | 342,940 |
| 2026-06-29 | 19,900.00 | 21,500.00 | 19,710.00 | 20,700.00 | 20,700.00 | 399,879 |
| 2026-06-26 | 21,650.00 | 24,700.00 | 19,810.00 | 20,700.00 | 20,700.00 | 1,045,244 |
| 2026-06-25 | 19,820.00 | 23,100.00 | 19,500.00 | 22,550.00 | 22,550.00 | 1,457,262 |
| 2026-06-24 | 18,910.00 | 21,050.00 | 18,800.00 | 19,820.00 | 19,820.00 | 859,521 |
| 2026-06-23 | 23,700.00 | 24,850.00 | 19,570.00 | 19,600.00 | 19,600.00 | 1,977,315 |
| 2026-06-22 | 29,000.00 | 29,400.00 | 24,200.00 | 24,200.00 | 24,200.00 | 2,749,891 |
| 2026-06-19 | 32,250.00 | 37,200.00 | 31,800.00 | 34,550.00 | 34,550.00 | 4,559,248 |
| 2026-06-18 | 30,700.00 | 37,300.00 | 30,700.00 | 32,000.00 | 32,000.00 | 5,092,270 |
| 2026-06-17 | 31,700.00 | 32,650.00 | 29,800.00 | 30,600.00 | 30,600.00 | 889,814 |
| 2026-06-16 | 28,000.00 | 35,150.00 | 27,300.00 | 32,250.00 | 32,250.00 | 6,633,502 |
| 2026-06-15 | 28,200.00 | 29,500.00 | 26,800.00 | 28,650.00 | 28,650.00 | 2,039,789 |
| 2026-06-12 | 27,400.00 | 31,200.00 | 25,900.00 | 28,300.00 | 28,300.00 | 6,543,102 |
| 2026-06-11 | 22,300.00 | 29,350.00 | 19,500.00 | 29,350.00 | 29,350.00 | 6,186,618 |
| 2026-06-10 | 23,000.00 | 23,100.00 | 20,750.00 | 22,600.00 | 22,600.00 | 154 |
| 2026-06-09 | 20,550.00 | 25,500.00 | 20,450.00 | 24,150.00 | 24,150.00 | 7,385,865 |
| 2026-06-08 | 19,920.00 | 22,000.00 | 17,900.00 | 21,000.00 | 21,000.00 | 4,839,465 |
| 2026-06-05 | 21,200.00 | 24,200.00 | 17,910.00 | 18,590.00 | 18,590.00 | 7,281,347 |
| 2026-06-04 | 18,900.00 | 19,440.00 | 17,020.00 | 19,410.00 | 19,410.00 | 1,592,402 |
| 2026-06-02 | 15,050.00 | 17,770.00 | 14,990.00 | 17,200.00 | 17,200.00 | 1,267,290 |
| 2026-06-01 | 14,280.00 | 15,370.00 | 14,220.00 | 15,050.00 | 15,050.00 | 144,093 |
| 2026-05-29 | 14,650.00 | 15,000.00 | 13,200.00 | 14,700.00 | 14,700.00 | 101,590 |
| 2026-05-28 | 14,860.00 | 14,990.00 | 14,170.00 | 14,670.00 | 14,670.00 | 109,967 |
| 2026-05-27 | 15,280.00 | 15,410.00 | 14,870.00 | 14,900.00 | 14,900.00 | 91,415 |
| 2026-05-26 | 15,410.00 | 15,960.00 | 15,260.00 | 15,410.00 | 15,410.00 | 81,543 |
| 2026-05-22 | 14,610.00 | 15,580.00 | 14,600.00 | 15,210.00 | 15,210.00 | 119,615 |
| 2026-05-21 | 14,410.00 | 15,000.00 | 14,320.00 | 14,560.00 | 14,560.00 | 105,284 |
| 2026-05-20 | 15,010.00 | 15,110.00 | 13,510.00 | 14,270.00 | 14,270.00 | 278,545 |
| 2026-05-19 | 14,740.00 | 15,730.00 | 14,350.00 | 15,150.00 | 15,150.00 | 168,920 |
| 2026-05-18 | 14,600.00 | 15,380.00 | 14,010.00 | 15,000.00 | 15,000.00 | 161,266 |
| 2026-05-15 | 15,210.00 | 15,580.00 | 14,150.00 | 14,770.00 | 14,770.00 | 166,655 |
| 2026-05-14 | 14,240.00 | 15,100.00 | 14,240.00 | 14,840.00 | 14,840.00 | 111,156 |
| 2026-05-13 | 14,300.00 | 14,590.00 | 14,130.00 | 14,140.00 | 14,140.00 | 115,630 |
| 2026-05-12 | 15,270.00 | 15,500.00 | 14,290.00 | 14,570.00 | 14,570.00 | 236,712 |
| 2026-05-11 | 15,860.00 | 15,880.00 | 15,120.00 | 15,190.00 | 15,190.00 | 132,778 |
| 2026-05-08 | 15,780.00 | 16,030.00 | 15,300.00 | 15,800.00 | 15,800.00 | 105,685 |
| 2026-05-07 | 16,320.00 | 16,320.00 | 15,710.00 | 15,800.00 | 15,800.00 | 196,282 |
| 2026-05-06 | 16,790.00 | 16,890.00 | 16,050.00 | 16,480.00 | 16,480.00 | 254,520 |
| 2026-05-04 | 16,200.00 | 16,760.00 | 16,160.00 | 16,440.00 | 16,440.00 | 112,637 |
| 2026-04-30 | 16,600.00 | 16,760.00 | 15,920.00 | 15,930.00 | 15,930.00 | 145,952 |
| 2026-04-29 | 16,640.00 | 16,760.00 | 16,150.00 | 16,700.00 | 16,700.00 | 254,384 |
| 2026-04-28 | 17,000.00 | 17,300.00 | 16,730.00 | 16,770.00 | 16,770.00 | 197,326 |
| 2026-04-27 | 17,420.00 | 17,460.00 | 17,110.00 | 17,300.00 | 17,300.00 | 191,419 |
| 2026-04-24 | 17,740.00 | 17,820.00 | 17,160.00 | 17,220.00 | 17,220.00 | 214,085 |
| 2026-04-23 | 18,200.00 | 18,230.00 | 17,490.00 | 17,770.00 | 17,770.00 | 379,399 |
| 2026-04-22 | 17,400.00 | 18,730.00 | 17,230.00 | 18,110.00 | 18,110.00 | 524,288 |
| 2026-04-21 | 17,670.00 | 18,090.00 | 17,240.00 | 17,430.00 | 17,430.00 | 249,766 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 170.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.