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%WTI99.46▲ 2.38%
← 085620.KO stock page

Mirae Asset Life Insurance Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-284,020.004,020.004,020.004,020.003,884.190
2022-02-253,970.004,040.003,960.004,020.003,884.1941,715
2022-02-244,015.004,015.003,940.003,940.003,806.8956,345
2022-02-234,080.004,080.004,080.004,080.003,942.160
2022-02-224,080.004,080.004,080.004,080.003,942.160
2022-02-214,085.004,115.004,055.004,080.003,942.1640,976
2022-02-183,985.004,095.003,985.004,095.003,956.6639,927
2022-02-173,980.004,070.003,980.004,025.003,889.0261,481
2022-02-163,940.004,040.003,790.003,995.003,860.0365,691
2022-02-153,955.003,995.003,915.003,930.003,797.2339,135
2022-02-144,000.004,000.003,930.003,960.003,826.2264,295
2022-02-134,000.004,000.004,000.004,000.003,864.860
2022-02-113,875.004,030.003,875.004,000.003,864.86158,181
2022-02-103,910.003,920.003,865.003,870.003,739.2639,591
2022-02-093,930.003,930.003,930.003,930.003,797.230
2022-02-083,930.003,930.003,930.003,930.003,797.230
2022-02-073,850.003,935.003,835.003,930.003,797.2338,148
2022-02-043,765.003,890.003,765.003,890.003,758.5837,696
2022-02-033,795.003,850.003,745.003,805.003,676.4539,206
2022-01-283,690.003,710.003,595.003,705.003,579.8342,870
2022-01-273,880.003,880.003,540.003,610.003,488.04108,247
2022-01-263,825.003,825.003,825.003,825.003,695.780
2022-01-253,915.003,955.003,805.003,825.003,695.7854,751
2022-01-243,990.004,040.003,905.003,920.003,787.5766,208
2022-01-214,085.004,090.004,010.004,015.003,879.3624,269
2022-01-204,035.004,110.004,010.004,060.003,922.8439,213
2022-01-193,975.004,085.003,975.003,995.003,860.0337,238
2022-01-184,025.004,060.004,015.004,025.003,889.0243,458
2022-01-174,145.004,145.004,040.004,040.003,903.5140,362
2022-01-144,140.004,200.004,105.004,145.004,004.9742,629
2022-01-134,150.004,195.004,095.004,185.004,043.6147,311
2022-01-124,130.004,180.004,130.004,180.004,038.7858,604
2022-01-114,105.004,155.004,040.004,125.003,985.64102,367
2022-01-104,060.004,150.004,060.004,140.004,000.14110,898
2022-01-074,010.004,045.003,990.004,035.003,898.6842,982
2022-01-064,025.004,080.003,970.003,970.003,835.88140,394
2022-01-054,015.004,100.004,000.004,025.003,889.02125,037
2022-01-044,020.004,020.003,945.004,010.003,874.5389,959
2022-01-034,005.004,005.003,985.003,995.003,860.0337,793
2021-12-304,035.004,035.003,985.004,005.003,869.7052,239
2021-12-294,070.004,095.003,990.004,035.003,898.68127,850
2021-12-284,085.004,135.004,075.004,115.003,879.3688,172
2021-12-274,095.004,095.004,050.004,080.003,846.3641,571
2021-12-264,090.004,090.004,090.004,090.003,855.790
2021-12-244,085.004,090.004,050.004,090.003,855.7945,043
2021-12-234,075.004,075.004,040.004,065.003,832.2250,344
2021-12-224,085.004,085.004,035.004,060.003,827.5140,029
2021-12-214,085.004,085.004,040.004,060.003,827.5136,061
2021-12-204,060.004,105.004,035.004,095.003,860.5049,159
2021-12-174,030.004,145.004,030.004,100.003,865.2245,963
2021-12-164,085.004,120.004,015.004,055.003,822.7998,447
2021-12-154,100.004,120.004,045.004,080.003,846.3627,041
2021-12-144,040.004,085.004,020.004,085.003,851.0833,160
2021-12-134,130.004,145.004,040.004,040.003,808.65110,660
2021-12-104,100.004,195.004,080.004,105.003,869.9348,771
2021-12-094,120.004,140.004,060.004,100.003,865.2286,920
2021-12-084,150.004,150.004,090.004,100.003,865.2230,353
2021-12-074,075.004,145.004,075.004,110.003,874.6440,920
2021-12-064,100.004,150.004,065.004,075.003,841.6525,766
2021-12-034,050.004,140.004,025.004,140.003,902.9335,172
← NewerPage 20 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.