Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,250.00 | 7,400.00 | 6,900.00 | 7,200.00 | 7,200.00 | 159,283 |
| 2025-07-23 | 7,460.00 | 7,480.00 | 7,110.00 | 7,250.00 | 7,250.00 | 139,954 |
| 2025-07-22 | 7,500.00 | 7,770.00 | 7,370.00 | 7,490.00 | 7,490.00 | 363,494 |
| 2025-07-21 | 7,340.00 | 7,650.00 | 7,280.00 | 7,570.00 | 7,570.00 | 197,774 |
| 2025-07-18 | 7,500.00 | 7,670.00 | 7,340.00 | 7,340.00 | 7,340.00 | 188,546 |
| 2025-07-17 | 7,730.00 | 8,010.00 | 7,490.00 | 7,580.00 | 7,580.00 | 300,725 |
| 2025-07-16 | 7,760.00 | 7,930.00 | 7,500.00 | 7,740.00 | 7,740.00 | 281,755 |
| 2025-07-15 | 7,910.00 | 7,990.00 | 7,530.00 | 7,800.00 | 7,800.00 | 563,523 |
| 2025-07-14 | 7,380.00 | 7,960.00 | 7,290.00 | 7,870.00 | 7,870.00 | 1,076,726 |
| 2025-07-11 | 7,550.00 | 7,550.00 | 7,250.00 | 7,360.00 | 7,360.00 | 217,220 |
| 2025-07-10 | 7,440.00 | 7,590.00 | 7,150.00 | 7,380.00 | 7,380.00 | 805,129 |
| 2025-07-09 | 6,980.00 | 7,500.00 | 6,900.00 | 7,400.00 | 7,400.00 | 1,424,773 |
| 2025-07-08 | 6,670.00 | 6,930.00 | 6,460.00 | 6,890.00 | 6,890.00 | 182,818 |
| 2025-07-07 | 6,490.00 | 6,670.00 | 6,360.00 | 6,670.00 | 6,670.00 | 98,072 |
| 2025-07-04 | 6,470.00 | 6,550.00 | 6,360.00 | 6,360.00 | 6,360.00 | 39,977 |
| 2025-07-03 | 6,440.00 | 6,520.00 | 6,340.00 | 6,470.00 | 6,470.00 | 72,150 |
| 2025-07-02 | 6,530.00 | 6,540.00 | 6,390.00 | 6,400.00 | 6,400.00 | 51,760 |
| 2025-07-01 | 6,320.00 | 6,540.00 | 6,320.00 | 6,530.00 | 6,530.00 | 101,919 |
| 2025-06-30 | 6,300.00 | 6,360.00 | 6,250.00 | 6,320.00 | 6,320.00 | 56,792 |
| 2025-06-27 | 6,350.00 | 6,390.00 | 6,160.00 | 6,300.00 | 6,300.00 | 83,603 |
| 2025-06-26 | 6,170.00 | 6,300.00 | 6,040.00 | 6,300.00 | 6,300.00 | 145,344 |
| 2025-06-25 | 6,250.00 | 6,330.00 | 6,020.00 | 6,180.00 | 6,180.00 | 148,214 |
| 2025-06-24 | 5,890.00 | 6,130.00 | 5,880.00 | 6,100.00 | 6,100.00 | 147,265 |
| 2025-06-23 | 6,000.00 | 6,020.00 | 5,630.00 | 5,890.00 | 5,890.00 | 259,501 |
| 2025-06-20 | 6,050.00 | 6,090.00 | 5,940.00 | 5,990.00 | 5,990.00 | 61,168 |
| 2025-06-19 | 6,140.00 | 6,220.00 | 5,960.00 | 6,050.00 | 6,050.00 | 98,292 |
| 2025-06-18 | 6,380.00 | 6,530.00 | 5,950.00 | 6,140.00 | 6,140.00 | 382,429 |
| 2025-06-17 | 6,530.00 | 6,620.00 | 6,280.00 | 6,380.00 | 6,380.00 | 103,211 |
| 2025-06-16 | 6,530.00 | 6,690.00 | 6,330.00 | 6,480.00 | 6,480.00 | 194,205 |
| 2025-06-13 | 6,580.00 | 6,770.00 | 6,350.00 | 6,560.00 | 6,560.00 | 125,616 |
| 2025-06-12 | 6,490.00 | 6,660.00 | 6,430.00 | 6,530.00 | 6,530.00 | 132,384 |
| 2025-06-11 | 6,290.00 | 6,590.00 | 6,110.00 | 6,580.00 | 6,580.00 | 268,319 |
| 2025-06-10 | 6,550.00 | 6,690.00 | 5,950.00 | 6,290.00 | 6,290.00 | 256,945 |
| 2025-06-09 | 6,620.00 | 6,750.00 | 6,300.00 | 6,610.00 | 6,610.00 | 401,962 |
| 2025-06-05 | 6,280.00 | 7,140.00 | 6,240.00 | 6,510.00 | 6,510.00 | 1,504,829 |
| 2025-06-04 | 5,440.00 | 6,110.00 | 5,440.00 | 6,050.00 | 6,050.00 | 299,952 |
| 2025-06-02 | 5,630.00 | 5,680.00 | 5,350.00 | 5,430.00 | 5,430.00 | 78,072 |
| 2025-05-30 | 5,800.00 | 5,800.00 | 5,560.00 | 5,630.00 | 5,630.00 | 29,984 |
| 2025-05-29 | 5,530.00 | 5,750.00 | 5,490.00 | 5,730.00 | 5,730.00 | 59,973 |
| 2025-05-28 | 5,470.00 | 5,600.00 | 5,450.00 | 5,520.00 | 5,520.00 | 20,750 |
| 2025-05-27 | 5,510.00 | 5,590.00 | 5,400.00 | 5,440.00 | 5,440.00 | 20,846 |
| 2025-05-26 | 5,850.00 | 5,850.00 | 5,370.00 | 5,510.00 | 5,510.00 | 67,874 |
| 2025-05-23 | 5,510.00 | 5,800.00 | 5,510.00 | 5,760.00 | 5,760.00 | 69,203 |
| 2025-05-22 | 5,350.00 | 5,540.00 | 5,320.00 | 5,510.00 | 5,510.00 | 19,977 |
| 2025-05-21 | 5,350.00 | 5,460.00 | 5,350.00 | 5,350.00 | 5,350.00 | 70,476 |
| 2025-05-20 | 5,500.00 | 5,570.00 | 5,350.00 | 5,420.00 | 5,420.00 | 48,633 |
| 2025-05-19 | 5,500.00 | 5,700.00 | 5,210.00 | 5,440.00 | 5,440.00 | 64,940 |
| 2025-05-16 | 5,580.00 | 5,750.00 | 5,510.00 | 5,510.00 | 5,510.00 | 76,673 |
| 2025-05-15 | 6,040.00 | 6,050.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100,422 |
| 2025-05-14 | 5,780.00 | 6,180.00 | 5,750.00 | 6,010.00 | 6,010.00 | 423,528 |
| 2025-05-13 | 5,490.00 | 5,850.00 | 5,490.00 | 5,770.00 | 5,770.00 | 405,699 |
| 2025-05-12 | 5,400.00 | 5,500.00 | 5,270.00 | 5,500.00 | 5,500.00 | 208,696 |
| 2025-05-09 | 5,430.00 | 5,500.00 | 5,220.00 | 5,320.00 | 5,320.00 | 201,116 |
| 2025-05-08 | 5,360.00 | 5,450.00 | 5,180.00 | 5,310.00 | 5,310.00 | 218,334 |
| 2025-05-07 | 5,280.00 | 5,470.00 | 5,170.00 | 5,360.00 | 5,360.00 | 347,502 |
| 2025-05-02 | 5,430.00 | 5,450.00 | 5,170.00 | 5,290.00 | 5,290.00 | 60,094 |
| 2025-04-30 | 5,340.00 | 5,530.00 | 5,300.00 | 5,450.00 | 5,450.00 | 116,095 |
| 2025-04-29 | 5,050.00 | 5,370.00 | 5,050.00 | 5,340.00 | 5,340.00 | 97,489 |
| 2025-04-28 | 5,100.00 | 5,290.00 | 5,060.00 | 5,140.00 | 5,140.00 | 32,219 |
| 2025-04-25 | 5,150.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | 34,462 |
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.