Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 085620.KO stock page

Mirae Asset Life Insurance Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-245,030.005,110.005,000.005,050.005,050.0038,902
2025-04-235,170.005,170.005,010.005,020.005,020.0015,383
2025-04-225,070.005,250.005,050.005,160.005,160.0038,011
2025-04-215,020.005,140.004,945.005,130.005,130.0051,441
2025-04-185,000.005,030.004,920.005,020.005,020.0021,476
2025-04-175,080.005,080.004,900.004,970.004,970.0018,147
2025-04-164,855.005,020.004,845.004,955.004,955.0031,895
2025-04-154,720.004,940.004,720.004,855.004,855.0033,274
2025-04-144,810.004,825.004,720.004,720.004,720.0018,078
2025-04-114,800.004,815.004,705.004,810.004,810.0027,314
2025-04-104,800.004,885.004,745.004,810.004,810.0032,957
2025-04-094,670.004,800.004,650.004,770.004,770.0054,590
2025-04-084,465.004,670.004,465.004,670.004,670.0034,341
2025-04-074,530.004,530.004,375.004,490.004,490.0036,512
2025-04-044,470.004,545.004,465.004,540.004,540.0033,398
2025-04-034,420.004,530.004,380.004,495.004,495.008,880
2025-04-024,470.004,545.004,445.004,455.004,455.0015,145
2025-04-014,470.004,535.004,450.004,460.004,460.0011,675
2025-03-314,405.004,470.004,310.004,470.004,470.0022,599
2025-03-284,370.004,455.004,370.004,455.004,455.0014,385
2025-03-274,420.004,550.004,400.004,420.004,420.0023,595
2025-03-264,400.004,435.004,400.004,405.004,405.0010,875
2025-03-254,485.004,530.004,395.004,400.004,400.0025,657
2025-03-244,495.004,590.004,470.004,560.004,560.0023,121
2025-03-214,515.004,525.004,490.004,495.004,495.0012,653
2025-03-204,475.004,515.004,445.004,510.004,510.0023,969
2025-03-194,410.004,500.004,375.004,455.004,455.0052,061
2025-03-184,420.004,520.004,415.004,415.004,415.0017,316
2025-03-174,590.004,675.004,405.004,455.004,455.0037,630
2025-03-144,560.004,560.004,500.004,525.004,525.007,165
2025-03-134,545.004,560.004,480.004,510.004,510.0012,144
2025-03-124,500.004,540.004,472.004,480.004,480.0018,568
2025-03-114,450.004,480.004,400.004,470.004,470.0023,306
2025-03-104,405.004,570.004,405.004,495.004,495.0017,194
2025-03-074,330.004,430.004,330.004,430.004,430.0025,353
2025-03-064,480.004,530.004,355.004,385.004,385.0054,452
2025-03-054,580.004,580.004,450.004,530.004,530.007,409
2025-03-044,720.004,760.004,485.004,485.004,485.0072,797
2025-02-284,815.004,815.004,680.004,720.004,720.0038,277
2025-02-274,835.004,910.004,775.004,820.004,820.0044,695
2025-02-264,905.004,990.004,845.004,845.004,845.0035,531
2025-02-254,835.005,010.004,825.004,915.004,915.0054,305
2025-02-244,785.004,935.004,730.004,880.004,880.0049,767
2025-02-214,710.004,785.004,680.004,785.004,785.0060,970
2025-02-204,885.004,895.004,660.004,720.004,720.00135,831
2025-02-194,775.004,940.004,715.004,905.004,905.0072,115
2025-02-184,780.004,820.004,610.004,775.004,775.0044,549
2025-02-174,530.004,845.004,530.004,780.004,780.00231,644
2025-02-144,345.004,580.004,250.004,530.004,530.00104,736
2025-02-134,385.004,450.004,305.004,310.004,310.00127,779
2025-02-124,425.004,500.004,370.004,420.004,420.0081,470
2025-02-114,405.004,450.004,370.004,425.004,425.0059,283
2025-02-104,520.004,580.004,400.004,400.004,400.00111,801
2025-02-074,680.004,700.004,470.004,475.004,475.00188,985
2025-02-064,710.004,780.004,560.004,660.004,660.00121,530
2025-02-054,820.004,885.004,700.004,710.004,710.0058,172
2025-02-044,960.005,070.004,740.004,830.004,830.0080,052
2025-02-035,070.005,190.004,795.004,960.004,960.0091,549
2025-01-315,280.005,370.005,070.005,080.005,080.0047,594
2025-01-245,330.005,360.005,280.005,280.005,280.0027,413
← NewerPage 7 of 21 · 1,231 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.