Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,330.00 | 8,340.00 | 8,140.00 | 8,250.00 | 8,250.00 | 67,701 |
| 2025-10-22 | 8,490.00 | 8,500.00 | 8,230.00 | 8,310.00 | 8,310.00 | 87,317 |
| 2025-10-21 | 8,220.00 | 8,570.00 | 8,220.00 | 8,400.00 | 8,400.00 | 552,504 |
| 2025-10-20 | 7,950.00 | 8,260.00 | 7,800.00 | 8,220.00 | 8,220.00 | 108,783 |
| 2025-10-17 | 8,060.00 | 8,160.00 | 7,910.00 | 7,970.00 | 7,970.00 | 143,623 |
| 2025-10-16 | 8,050.00 | 8,260.00 | 8,020.00 | 8,150.00 | 8,150.00 | 132,231 |
| 2025-10-15 | 8,080.00 | 8,260.00 | 8,030.00 | 8,130.00 | 8,130.00 | 123,803 |
| 2025-10-14 | 8,180.00 | 8,320.00 | 8,010.00 | 8,080.00 | 8,080.00 | 79,099 |
| 2025-10-13 | 7,910.00 | 8,190.00 | 7,790.00 | 8,180.00 | 8,180.00 | 127,931 |
| 2025-10-10 | 8,140.00 | 8,160.00 | 7,900.00 | 8,020.00 | 8,020.00 | 109,829 |
| 2025-10-06 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 322,722 |
| 2025-10-02 | 7,910.00 | 8,300.00 | 7,900.00 | 8,145.00 | 8,145.00 | 323,793 |
| 2025-10-01 | 7,770.00 | 7,940.00 | 7,680.00 | 7,900.00 | 7,900.00 | 92,886 |
| 2025-09-30 | 7,810.00 | 7,900.00 | 7,760.00 | 7,780.00 | 7,780.00 | 91,310 |
| 2025-09-29 | 7,750.00 | 7,950.00 | 7,750.00 | 7,810.00 | 7,810.00 | 124,987 |
| 2025-09-26 | 7,810.00 | 7,820.00 | 7,650.00 | 7,750.00 | 7,750.00 | 125,793 |
| 2025-09-25 | 7,790.00 | 7,890.00 | 7,690.00 | 7,890.00 | 7,890.00 | 97,114 |
| 2025-09-24 | 7,870.00 | 8,000.00 | 7,720.00 | 7,810.00 | 7,810.00 | 128,055 |
| 2025-09-23 | 7,940.00 | 8,160.00 | 7,840.00 | 7,870.00 | 7,870.00 | 141,552 |
| 2025-09-22 | 7,800.00 | 8,050.00 | 7,800.00 | 7,940.00 | 7,940.00 | 174,620 |
| 2025-09-19 | 7,870.00 | 7,880.00 | 7,650.00 | 7,790.00 | 7,790.00 | 182,360 |
| 2025-09-18 | 7,960.00 | 8,000.00 | 7,880.00 | 7,880.00 | 7,880.00 | 103,885 |
| 2025-09-17 | 8,050.00 | 8,050.00 | 7,810.00 | 7,890.00 | 7,890.00 | 108,108 |
| 2025-09-16 | 8,000.00 | 8,060.00 | 7,820.00 | 7,920.00 | 7,920.00 | 125,393 |
| 2025-09-15 | 7,930.00 | 8,120.00 | 7,790.00 | 7,980.00 | 7,980.00 | 217,694 |
| 2025-09-12 | 7,920.00 | 8,050.00 | 7,830.00 | 7,930.00 | 7,930.00 | 149,360 |
| 2025-09-11 | 7,950.00 | 7,950.00 | 7,360.00 | 7,770.00 | 7,770.00 | 166,963 |
| 2025-09-10 | 7,870.00 | 8,000.00 | 7,730.00 | 7,950.00 | 7,950.00 | 232,057 |
| 2025-09-09 | 7,660.00 | 7,850.00 | 7,610.00 | 7,820.00 | 7,820.00 | 538,581 |
| 2025-09-08 | 7,740.00 | 7,870.00 | 7,610.00 | 7,660.00 | 7,660.00 | 120,595 |
| 2025-09-05 | 7,570.00 | 7,790.00 | 7,540.00 | 7,730.00 | 7,730.00 | 87,634 |
| 2025-09-04 | 7,460.00 | 7,640.00 | 7,410.00 | 7,570.00 | 7,570.00 | 76,729 |
| 2025-09-03 | 7,670.00 | 7,690.00 | 7,440.00 | 7,460.00 | 7,460.00 | 150,009 |
| 2025-09-02 | 7,450.00 | 7,930.00 | 7,410.00 | 7,670.00 | 7,670.00 | 394,775 |
| 2025-09-01 | 7,030.00 | 7,420.00 | 6,970.00 | 7,410.00 | 7,410.00 | 191,291 |
| 2025-08-29 | 7,080.00 | 7,150.00 | 7,000.00 | 7,090.00 | 7,090.00 | 45,040 |
| 2025-08-28 | 6,930.00 | 7,250.00 | 6,840.00 | 7,100.00 | 7,100.00 | 48,667 |
| 2025-08-27 | 7,090.00 | 7,090.00 | 6,800.00 | 6,930.00 | 6,930.00 | 71,348 |
| 2025-08-26 | 7,000.00 | 7,110.00 | 6,910.00 | 7,090.00 | 7,090.00 | 64,305 |
| 2025-08-25 | 7,170.00 | 7,210.00 | 6,980.00 | 6,980.00 | 6,980.00 | 67,983 |
| 2025-08-22 | 7,170.00 | 7,300.00 | 6,940.00 | 7,120.00 | 7,120.00 | 119,505 |
| 2025-08-21 | 7,040.00 | 7,360.00 | 7,040.00 | 7,220.00 | 7,220.00 | 60,164 |
| 2025-08-20 | 6,950.00 | 7,140.00 | 6,800.00 | 7,120.00 | 7,120.00 | 148,081 |
| 2025-08-19 | 7,110.00 | 7,240.00 | 6,970.00 | 7,040.00 | 7,040.00 | 59,381 |
| 2025-08-18 | 7,100.00 | 7,410.00 | 7,000.00 | 7,150.00 | 7,150.00 | 52,418 |
| 2025-08-14 | 7,070.00 | 7,510.00 | 6,980.00 | 7,110.00 | 7,110.00 | 207,055 |
| 2025-08-13 | 7,190.00 | 7,280.00 | 7,080.00 | 7,220.00 | 7,220.00 | 53,791 |
| 2025-08-12 | 7,240.00 | 7,390.00 | 7,100.00 | 7,170.00 | 7,170.00 | 105,245 |
| 2025-08-11 | 7,270.00 | 7,350.00 | 7,080.00 | 7,270.00 | 7,270.00 | 156,813 |
| 2025-08-08 | 7,250.00 | 7,260.00 | 7,010.00 | 7,150.00 | 7,150.00 | 73,398 |
| 2025-08-07 | 7,160.00 | 7,340.00 | 7,100.00 | 7,250.00 | 7,250.00 | 79,774 |
| 2025-08-06 | 7,140.00 | 7,270.00 | 7,010.00 | 7,270.00 | 7,270.00 | 107,271 |
| 2025-08-05 | 6,730.00 | 7,140.00 | 6,730.00 | 7,140.00 | 7,140.00 | 99,291 |
| 2025-08-04 | 6,820.00 | 6,840.00 | 6,650.00 | 6,730.00 | 6,730.00 | 82,084 |
| 2025-08-01 | 7,430.00 | 7,430.00 | 6,820.00 | 6,820.00 | 6,820.00 | 173,734 |
| 2025-07-31 | 7,350.00 | 7,440.00 | 7,190.00 | 7,440.00 | 7,440.00 | 130,642 |
| 2025-07-30 | 7,200.00 | 7,360.00 | 7,070.00 | 7,340.00 | 7,340.00 | 188,256 |
| 2025-07-29 | 6,900.00 | 7,420.00 | 6,900.00 | 7,150.00 | 7,150.00 | 505,823 |
| 2025-07-28 | 7,450.00 | 7,450.00 | 6,850.00 | 6,910.00 | 6,910.00 | 549,452 |
| 2025-07-25 | 7,200.00 | 7,420.00 | 7,000.00 | 7,360.00 | 7,360.00 | 228,942 |
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.