Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,270.00 | 5,340.00 | 5,260.00 | 5,340.00 | 5,340.00 | 28,022 |
| 2025-01-22 | 5,270.00 | 5,390.00 | 5,270.00 | 5,290.00 | 5,290.00 | 24,432 |
| 2025-01-21 | 5,300.00 | 5,360.00 | 5,270.00 | 5,270.00 | 5,270.00 | 15,353 |
| 2025-01-20 | 5,320.00 | 5,470.00 | 5,280.00 | 5,280.00 | 5,280.00 | 32,424 |
| 2025-01-17 | 5,250.00 | 5,340.00 | 5,250.00 | 5,320.00 | 5,320.00 | 13,493 |
| 2025-01-16 | 5,230.00 | 5,290.00 | 5,230.00 | 5,280.00 | 5,280.00 | 26,807 |
| 2025-01-15 | 5,250.00 | 5,340.00 | 5,210.00 | 5,210.00 | 5,210.00 | 42,275 |
| 2025-01-14 | 5,300.00 | 5,370.00 | 5,250.00 | 5,250.00 | 5,250.00 | 13,485 |
| 2025-01-13 | 5,320.00 | 5,420.00 | 5,290.00 | 5,300.00 | 5,300.00 | 19,702 |
| 2025-01-10 | 5,260.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,320.00 | 11,891 |
| 2025-01-09 | 5,390.00 | 5,450.00 | 5,270.00 | 5,270.00 | 5,270.00 | 13,810 |
| 2025-01-08 | 5,390.00 | 5,430.00 | 5,320.00 | 5,390.00 | 5,390.00 | 18,246 |
| 2025-01-07 | 5,260.00 | 5,430.00 | 5,260.00 | 5,400.00 | 5,400.00 | 55,250 |
| 2025-01-06 | 5,230.00 | 5,290.00 | 5,230.00 | 5,260.00 | 5,260.00 | 39,597 |
| 2025-01-03 | 5,280.00 | 5,330.00 | 5,200.00 | 5,230.00 | 5,230.00 | 68,018 |
| 2025-01-02 | 5,270.00 | 5,330.00 | 5,250.00 | 5,250.00 | 5,250.00 | 36,192 |
| 2024-12-30 | 5,260.00 | 5,320.00 | 5,260.00 | 5,270.00 | 5,270.00 | 37,314 |
| 2024-12-27 | 5,320.00 | 5,340.00 | 5,270.00 | 5,270.00 | 5,270.00 | 14,007 |
| 2024-12-26 | 5,300.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,320.00 | 23,080 |
| 2024-12-24 | 5,220.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,300.00 | 23,947 |
| 2024-12-23 | 5,350.00 | 5,350.00 | 5,260.00 | 5,260.00 | 5,260.00 | 9,278 |
| 2024-12-20 | 5,250.00 | 5,320.00 | 5,250.00 | 5,310.00 | 5,310.00 | 23,292 |
| 2024-12-19 | 5,260.00 | 5,290.00 | 5,200.00 | 5,250.00 | 5,250.00 | 26,813 |
| 2024-12-18 | 5,290.00 | 5,290.00 | 5,230.00 | 5,260.00 | 5,260.00 | 27,359 |
| 2024-12-17 | 5,280.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | 35,822 |
| 2024-12-16 | 5,260.00 | 5,320.00 | 5,260.00 | 5,280.00 | 5,280.00 | 16,370 |
| 2024-12-13 | 5,300.00 | 5,380.00 | 5,260.00 | 5,260.00 | 5,260.00 | 28,733 |
| 2024-12-12 | 5,290.00 | 5,340.00 | 5,250.00 | 5,340.00 | 5,340.00 | 38,741 |
| 2024-12-11 | 5,200.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 37,348 |
| 2024-12-10 | 5,290.00 | 5,290.00 | 5,220.00 | 5,220.00 | 5,220.00 | 28,880 |
| 2024-12-09 | 5,210.00 | 5,270.00 | 5,110.00 | 5,250.00 | 5,250.00 | 56,132 |
| 2024-12-06 | 5,250.00 | 5,290.00 | 5,130.00 | 5,130.00 | 5,130.00 | 28,859 |
| 2024-12-05 | 5,230.00 | 5,290.00 | 5,220.00 | 5,260.00 | 5,260.00 | 27,017 |
| 2024-12-04 | 5,070.00 | 5,290.00 | 5,060.00 | 5,220.00 | 5,220.00 | 33,276 |
| 2024-12-03 | 5,260.00 | 5,300.00 | 5,250.00 | 5,270.00 | 5,270.00 | 23,020 |
| 2024-12-02 | 5,290.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,250.00 | 23,650 |
| 2024-11-29 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 69,681 |
| 2024-11-28 | 5,250.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,250.00 | 9,374 |
| 2024-11-27 | 5,220.00 | 5,300.00 | 5,220.00 | 5,290.00 | 5,290.00 | 16,516 |
| 2024-11-26 | 5,410.00 | 5,410.00 | 5,240.00 | 5,250.00 | 5,250.00 | 16,659 |
| 2024-11-25 | 5,260.00 | 5,350.00 | 5,240.00 | 5,250.00 | 5,250.00 | 19,018 |
| 2024-11-22 | 5,260.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | 11,254 |
| 2024-11-21 | 5,210.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,300.00 | 13,588 |
| 2024-11-20 | 5,270.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,250.00 | 13,956 |
| 2024-11-19 | 5,220.00 | 5,300.00 | 5,220.00 | 5,250.00 | 5,250.00 | 18,746 |
| 2024-11-18 | 5,210.00 | 5,340.00 | 5,200.00 | 5,210.00 | 5,210.00 | 49,908 |
| 2024-11-15 | 5,330.00 | 5,350.00 | 5,210.00 | 5,210.00 | 5,210.00 | 49,208 |
| 2024-11-14 | 4,980.00 | 5,270.00 | 4,980.00 | 5,270.00 | 5,270.00 | 45,535 |
| 2024-11-13 | 5,190.00 | 5,260.00 | 5,030.00 | 5,030.00 | 5,030.00 | 49,158 |
| 2024-11-12 | 5,270.00 | 5,280.00 | 5,190.00 | 5,190.00 | 5,190.00 | 55,563 |
| 2024-11-11 | 5,240.00 | 5,280.00 | 5,240.00 | 5,280.00 | 5,280.00 | 31,171 |
| 2024-11-08 | 5,220.00 | 5,300.00 | 5,220.00 | 5,240.00 | 5,240.00 | 36,903 |
| 2024-11-07 | 5,320.00 | 5,320.00 | 5,240.00 | 5,260.00 | 5,260.00 | 10,635 |
| 2024-11-06 | 5,250.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,270.00 | 40,739 |
| 2024-11-05 | 5,250.00 | 5,330.00 | 5,240.00 | 5,250.00 | 5,250.00 | 12,477 |
| 2024-11-04 | 5,340.00 | 5,360.00 | 5,230.00 | 5,310.00 | 5,310.00 | 36,099 |
| 2024-11-01 | 5,290.00 | 5,290.00 | 5,230.00 | 5,260.00 | 5,260.00 | 5,266 |
| 2024-10-31 | 5,260.00 | 5,330.00 | 5,250.00 | 5,270.00 | 5,270.00 | 19,399 |
| 2024-10-30 | 5,350.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,290.00 | 28,395 |
| 2024-10-29 | 5,300.00 | 5,300.00 | 5,250.00 | 5,260.00 | 5,260.00 | 13,890 |
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.