Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 17,350.00 | 17,760.00 | 17,060.00 | 17,700.00 | 17,700.00 | 244,068 |
| 2026-04-17 | 17,250.00 | 17,580.00 | 17,050.00 | 17,450.00 | 17,450.00 | 173,741 |
| 2026-04-16 | 17,420.00 | 17,480.00 | 17,060.00 | 17,240.00 | 17,240.00 | 203,206 |
| 2026-04-15 | 17,780.00 | 17,780.00 | 17,150.00 | 17,270.00 | 17,270.00 | 291,925 |
| 2026-04-14 | 17,000.00 | 17,620.00 | 16,940.00 | 17,440.00 | 17,440.00 | 386,270 |
| 2026-04-13 | 16,320.00 | 17,380.00 | 16,200.00 | 16,830.00 | 16,830.00 | 238,605 |
| 2026-04-10 | 16,550.00 | 16,990.00 | 16,300.00 | 16,470.00 | 16,470.00 | 266,481 |
| 2026-04-09 | 16,520.00 | 16,570.00 | 16,050.00 | 16,120.00 | 16,120.00 | 227,004 |
| 2026-04-08 | 16,740.00 | 16,810.00 | 16,330.00 | 16,620.00 | 16,620.00 | 226,768 |
| 2026-04-07 | 16,720.00 | 16,850.00 | 16,170.00 | 16,190.00 | 16,190.00 | 228,467 |
| 2026-04-06 | 16,730.00 | 16,770.00 | 16,290.00 | 16,660.00 | 16,660.00 | 195,572 |
| 2026-04-03 | 17,080.00 | 17,460.00 | 16,730.00 | 16,770.00 | 16,770.00 | 253,166 |
| 2026-04-02 | 17,110.00 | 17,200.00 | 16,120.00 | 16,820.00 | 16,820.00 | 366,235 |
| 2026-04-01 | 16,750.00 | 17,020.00 | 16,320.00 | 16,630.00 | 16,630.00 | 233,381 |
| 2026-03-31 | 16,600.00 | 16,670.00 | 16,010.00 | 16,130.00 | 16,130.00 | 297,798 |
| 2026-03-30 | 16,660.00 | 17,110.00 | 16,560.00 | 17,020.00 | 17,020.00 | 352,912 |
| 2026-03-27 | 17,230.00 | 18,490.00 | 16,790.00 | 17,910.00 | 17,910.00 | 980,458 |
| 2026-03-26 | 17,400.00 | 17,680.00 | 16,900.00 | 17,230.00 | 17,230.00 | 543,213 |
| 2026-03-25 | 18,000.00 | 18,200.00 | 16,650.00 | 17,870.00 | 17,870.00 | 1,659,361 |
| 2026-03-24 | 16,320.00 | 16,570.00 | 15,400.00 | 15,600.00 | 15,600.00 | 301,851 |
| 2026-03-23 | 16,190.00 | 16,480.00 | 15,820.00 | 15,840.00 | 15,840.00 | 438,415 |
| 2026-03-20 | 17,910.00 | 17,910.00 | 17,020.00 | 17,210.00 | 17,210.00 | 664,196 |
| 2026-03-19 | 17,380.00 | 18,010.00 | 17,090.00 | 17,880.00 | 17,880.00 | 607,585 |
| 2026-03-18 | 19,440.00 | 19,460.00 | 17,500.00 | 18,280.00 | 18,280.00 | 1,649,761 |
| 2026-03-17 | 19,160.00 | 20,900.00 | 17,250.00 | 17,500.00 | 17,500.00 | 3,877,508 |
| 2026-03-16 | 15,010.00 | 17,160.00 | 14,760.00 | 17,160.00 | 17,160.00 | 4,478,555 |
| 2026-03-13 | 13,480.00 | 13,820.00 | 13,200.00 | 13,200.00 | 13,200.00 | 367,570 |
| 2026-03-12 | 14,810.00 | 14,980.00 | 13,870.00 | 14,020.00 | 14,020.00 | 742,219 |
| 2026-03-11 | 14,700.00 | 15,600.00 | 14,400.00 | 15,560.00 | 15,560.00 | 1,497,623 |
| 2026-03-10 | 14,670.00 | 14,780.00 | 13,980.00 | 14,410.00 | 14,410.00 | 741,873 |
| 2026-03-09 | 13,290.00 | 14,490.00 | 13,050.00 | 14,400.00 | 14,400.00 | 752,299 |
| 2026-03-06 | 15,600.00 | 15,600.00 | 14,110.00 | 14,570.00 | 14,570.00 | 2,123,585 |
| 2026-03-05 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 291,480 |
| 2026-03-04 | 11,300.00 | 11,630.00 | 10,210.00 | 10,440.00 | 10,440.00 | 812,684 |
| 2026-03-03 | 12,550.00 | 13,060.00 | 12,110.00 | 12,200.00 | 12,200.00 | 598,719 |
| 2026-02-27 | 13,400.00 | 13,630.00 | 13,200.00 | 13,320.00 | 13,320.00 | 710,843 |
| 2026-02-26 | 14,500.00 | 14,500.00 | 13,570.00 | 13,890.00 | 13,890.00 | 1,533,750 |
| 2026-02-25 | 15,480.00 | 15,580.00 | 14,210.00 | 14,880.00 | 14,880.00 | 2,431,099 |
| 2026-02-24 | 19,340.00 | 19,610.00 | 14,830.00 | 15,110.00 | 15,110.00 | 5,135,685 |
| 2026-02-23 | 16,120.00 | 16,120.00 | 14,510.00 | 16,120.00 | 16,120.00 | 4,570,281 |
| 2026-02-20 | 9,610.00 | 12,400.00 | 9,450.00 | 12,400.00 | 12,400.00 | 1,841,846 |
| 2026-02-19 | 9,750.00 | 9,780.00 | 9,240.00 | 9,540.00 | 9,540.00 | 231,948 |
| 2026-02-13 | 8,870.00 | 9,500.00 | 8,820.00 | 9,200.00 | 9,200.00 | 297,163 |
| 2026-02-12 | 8,700.00 | 8,970.00 | 8,630.00 | 8,820.00 | 8,820.00 | 130,613 |
| 2026-02-11 | 8,360.00 | 8,690.00 | 8,360.00 | 8,590.00 | 8,590.00 | 54,389 |
| 2026-02-10 | 8,890.00 | 8,890.00 | 8,310.00 | 8,400.00 | 8,400.00 | 205,453 |
| 2026-02-09 | 9,250.00 | 9,250.00 | 8,740.00 | 8,780.00 | 8,780.00 | 172,630 |
| 2026-02-06 | 9,330.00 | 9,440.00 | 8,940.00 | 9,000.00 | 9,000.00 | 66,898 |
| 2026-02-05 | 9,770.00 | 9,890.00 | 9,320.00 | 9,510.00 | 9,510.00 | 120,957 |
| 2026-02-04 | 9,420.00 | 10,180.00 | 9,390.00 | 10,000.00 | 10,000.00 | 230,617 |
| 2026-02-03 | 9,410.00 | 9,590.00 | 9,280.00 | 9,390.00 | 9,390.00 | 86,346 |
| 2026-02-02 | 9,400.00 | 9,480.00 | 9,170.00 | 9,170.00 | 9,170.00 | 110,670 |
| 2026-01-30 | 9,480.00 | 9,560.00 | 9,340.00 | 9,420.00 | 9,420.00 | 127,861 |
| 2026-01-29 | 9,530.00 | 9,700.00 | 9,000.00 | 9,420.00 | 9,420.00 | 150,676 |
| 2026-01-28 | 9,420.00 | 9,470.00 | 9,250.00 | 9,300.00 | 9,300.00 | 125,811 |
| 2026-01-27 | 9,280.00 | 9,550.00 | 9,230.00 | 9,390.00 | 9,390.00 | 73,265 |
| 2026-01-26 | 9,250.00 | 9,460.00 | 9,060.00 | 9,300.00 | 9,300.00 | 115,528 |
| 2026-01-23 | 8,900.00 | 9,210.00 | 8,830.00 | 9,080.00 | 9,080.00 | 85,687 |
| 2026-01-22 | 8,880.00 | 9,130.00 | 8,800.00 | 8,960.00 | 8,960.00 | 91,156 |
| 2026-01-21 | 8,960.00 | 9,040.00 | 8,860.00 | 8,960.00 | 8,960.00 | 41,732 |
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.