Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,940.00 | 9,160.00 | 8,810.00 | 9,010.00 | 9,010.00 | 44,656 |
| 2026-01-19 | 8,920.00 | 8,990.00 | 8,830.00 | 8,940.00 | 8,940.00 | 42,896 |
| 2026-01-16 | 9,030.00 | 9,100.00 | 8,800.00 | 8,920.00 | 8,920.00 | 143,721 |
| 2026-01-15 | 9,250.00 | 9,250.00 | 8,960.00 | 9,020.00 | 9,020.00 | 162,993 |
| 2026-01-14 | 9,100.00 | 9,300.00 | 9,010.00 | 9,170.00 | 9,170.00 | 40,820 |
| 2026-01-13 | 9,110.00 | 9,170.00 | 9,030.00 | 9,170.00 | 9,170.00 | 95,726 |
| 2026-01-12 | 9,150.00 | 9,250.00 | 9,020.00 | 9,110.00 | 9,110.00 | 73,702 |
| 2026-01-09 | 9,150.00 | 9,270.00 | 9,110.00 | 9,160.00 | 9,160.00 | 64,829 |
| 2026-01-08 | 9,280.00 | 9,330.00 | 9,130.00 | 9,220.00 | 9,220.00 | 69,800 |
| 2026-01-07 | 9,330.00 | 9,460.00 | 9,030.00 | 9,280.00 | 9,280.00 | 93,221 |
| 2026-01-06 | 9,400.00 | 9,480.00 | 9,290.00 | 9,330.00 | 9,330.00 | 47,150 |
| 2026-01-05 | 9,440.00 | 9,590.00 | 9,180.00 | 9,380.00 | 9,380.00 | 73,841 |
| 2026-01-02 | 9,380.00 | 9,450.00 | 9,290.00 | 9,370.00 | 9,370.00 | 59,470 |
| 2025-12-30 | 9,350.00 | 9,450.00 | 9,160.00 | 9,380.00 | 9,380.00 | 86,295 |
| 2025-12-29 | 9,350.00 | 9,450.00 | 9,070.00 | 9,220.00 | 9,220.00 | 169,134 |
| 2025-12-26 | 9,220.00 | 9,380.00 | 9,180.00 | 9,340.00 | 9,340.00 | 67,492 |
| 2025-12-24 | 9,160.00 | 9,290.00 | 9,070.00 | 9,260.00 | 9,260.00 | 102,490 |
| 2025-12-23 | 9,200.00 | 9,360.00 | 9,060.00 | 9,210.00 | 9,210.00 | 91,958 |
| 2025-12-22 | 9,320.00 | 9,400.00 | 9,130.00 | 9,270.00 | 9,270.00 | 69,859 |
| 2025-12-19 | 9,000.00 | 9,250.00 | 8,950.00 | 9,170.00 | 9,170.00 | 81,855 |
| 2025-12-18 | 8,900.00 | 9,100.00 | 8,840.00 | 8,950.00 | 8,950.00 | 69,542 |
| 2025-12-17 | 8,810.00 | 9,000.00 | 8,800.00 | 8,990.00 | 8,990.00 | 47,623 |
| 2025-12-16 | 8,850.00 | 9,130.00 | 8,800.00 | 8,800.00 | 8,800.00 | 44,950 |
| 2025-12-15 | 8,750.00 | 9,030.00 | 8,750.00 | 8,930.00 | 8,930.00 | 41,385 |
| 2025-12-12 | 8,940.00 | 9,120.00 | 8,740.00 | 8,920.00 | 8,920.00 | 78,854 |
| 2025-12-11 | 9,320.00 | 9,320.00 | 8,860.00 | 8,860.00 | 8,860.00 | 115,170 |
| 2025-12-10 | 9,120.00 | 9,290.00 | 9,120.00 | 9,210.00 | 9,210.00 | 35,081 |
| 2025-12-09 | 9,200.00 | 9,370.00 | 9,110.00 | 9,110.00 | 9,110.00 | 40,420 |
| 2025-12-08 | 9,160.00 | 9,430.00 | 9,090.00 | 9,240.00 | 9,240.00 | 46,732 |
| 2025-12-05 | 8,980.00 | 9,230.00 | 8,850.00 | 9,230.00 | 9,230.00 | 65,671 |
| 2025-12-04 | 9,470.00 | 9,550.00 | 8,980.00 | 9,080.00 | 9,080.00 | 532,558 |
| 2025-12-03 | 9,460.00 | 9,470.00 | 9,240.00 | 9,470.00 | 9,470.00 | 43,454 |
| 2025-12-02 | 9,340.00 | 9,500.00 | 9,250.00 | 9,350.00 | 9,350.00 | 142,669 |
| 2025-12-01 | 9,310.00 | 9,530.00 | 9,200.00 | 9,410.00 | 9,410.00 | 58,866 |
| 2025-11-28 | 9,480.00 | 9,480.00 | 9,090.00 | 9,310.00 | 9,310.00 | 64,199 |
| 2025-11-27 | 9,080.00 | 9,390.00 | 9,080.00 | 9,270.00 | 9,270.00 | 52,851 |
| 2025-11-26 | 8,900.00 | 9,240.00 | 8,850.00 | 9,070.00 | 9,070.00 | 44,585 |
| 2025-11-25 | 8,790.00 | 9,110.00 | 8,790.00 | 8,960.00 | 8,960.00 | 101,021 |
| 2025-11-24 | 9,110.00 | 9,110.00 | 8,800.00 | 8,840.00 | 8,840.00 | 48,667 |
| 2025-11-21 | 8,930.00 | 9,030.00 | 8,800.00 | 8,940.00 | 8,940.00 | 99,336 |
| 2025-11-20 | 9,220.00 | 9,420.00 | 9,100.00 | 9,100.00 | 9,100.00 | 71,811 |
| 2025-11-19 | 9,300.00 | 9,370.00 | 9,100.00 | 9,210.00 | 9,210.00 | 205,291 |
| 2025-11-18 | 9,720.00 | 9,720.00 | 9,220.00 | 9,330.00 | 9,330.00 | 277,471 |
| 2025-11-17 | 9,730.00 | 9,910.00 | 9,650.00 | 9,720.00 | 9,720.00 | 119,960 |
| 2025-11-14 | 9,850.00 | 9,930.00 | 9,550.00 | 9,710.00 | 9,710.00 | 165,623 |
| 2025-11-13 | 10,030.00 | 10,100.00 | 9,670.00 | 9,930.00 | 9,930.00 | 193,250 |
| 2025-11-12 | 9,330.00 | 10,090.00 | 9,300.00 | 10,050.00 | 10,050.00 | 335,218 |
| 2025-11-11 | 9,330.00 | 9,350.00 | 9,150.00 | 9,330.00 | 9,330.00 | 186,791 |
| 2025-11-10 | 9,190.00 | 9,450.00 | 9,030.00 | 9,300.00 | 9,300.00 | 530,559 |
| 2025-11-07 | 9,100.00 | 9,390.00 | 8,580.00 | 9,140.00 | 9,140.00 | 254,042 |
| 2025-11-06 | 8,760.00 | 9,140.00 | 8,670.00 | 9,080.00 | 9,080.00 | 183,492 |
| 2025-11-05 | 8,880.00 | 8,900.00 | 8,640.00 | 8,760.00 | 8,760.00 | 155,710 |
| 2025-11-04 | 8,840.00 | 8,890.00 | 8,560.00 | 8,890.00 | 8,890.00 | 281,443 |
| 2025-11-03 | 8,770.00 | 8,890.00 | 8,660.00 | 8,840.00 | 8,840.00 | 171,207 |
| 2025-10-31 | 8,720.00 | 8,880.00 | 8,580.00 | 8,770.00 | 8,770.00 | 218,549 |
| 2025-10-30 | 8,700.00 | 8,840.00 | 8,620.00 | 8,720.00 | 8,720.00 | 147,525 |
| 2025-10-29 | 8,600.00 | 8,760.00 | 8,530.00 | 8,700.00 | 8,700.00 | 148,664 |
| 2025-10-28 | 8,540.00 | 8,630.00 | 8,450.00 | 8,600.00 | 8,600.00 | 113,883 |
| 2025-10-27 | 8,390.00 | 8,550.00 | 8,340.00 | 8,540.00 | 8,540.00 | 163,571 |
| 2025-10-24 | 8,300.00 | 8,390.00 | 8,250.00 | 8,390.00 | 8,390.00 | 87,751 |
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.