Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,300.00 | 5,300.00 | 5,250.00 | 5,260.00 | 5,260.00 | 13,890 |
| 2024-10-28 | 5,230.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 59,046 |
| 2024-10-25 | 5,290.00 | 5,350.00 | 5,230.00 | 5,230.00 | 5,230.00 | 22,850 |
| 2024-10-24 | 5,250.00 | 5,330.00 | 5,210.00 | 5,280.00 | 5,280.00 | 19,023 |
| 2024-10-23 | 5,210.00 | 5,280.00 | 5,210.00 | 5,210.00 | 5,210.00 | 29,943 |
| 2024-10-22 | 5,210.00 | 5,290.00 | 5,210.00 | 5,210.00 | 5,210.00 | 23,604 |
| 2024-10-21 | 5,270.00 | 5,280.00 | 5,190.00 | 5,250.00 | 5,250.00 | 22,266 |
| 2024-10-18 | 5,260.00 | 5,280.00 | 5,180.00 | 5,260.00 | 5,260.00 | 22,068 |
| 2024-10-17 | 5,270.00 | 5,280.00 | 5,240.00 | 5,260.00 | 5,260.00 | 20,595 |
| 2024-10-16 | 5,310.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | 30,936 |
| 2024-10-15 | 5,220.00 | 5,280.00 | 5,220.00 | 5,270.00 | 5,270.00 | 12,393 |
| 2024-10-14 | 5,170.00 | 5,280.00 | 5,170.00 | 5,220.00 | 5,220.00 | 34,573 |
| 2024-10-11 | 5,450.00 | 5,450.00 | 5,240.00 | 5,240.00 | 5,240.00 | 16,112 |
| 2024-10-10 | 5,300.00 | 5,300.00 | 5,240.00 | 5,300.00 | 5,300.00 | 27,320 |
| 2024-10-08 | 5,220.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | 32,333 |
| 2024-10-07 | 5,190.00 | 5,290.00 | 5,190.00 | 5,230.00 | 5,230.00 | 61,394 |
| 2024-10-04 | 5,350.00 | 5,350.00 | 5,230.00 | 5,230.00 | 5,230.00 | 13,590 |
| 2024-10-02 | 5,260.00 | 5,270.00 | 5,170.00 | 5,270.00 | 5,270.00 | 39,725 |
| 2024-09-30 | 5,220.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,240.00 | 24,324 |
| 2024-09-27 | 5,280.00 | 5,280.00 | 5,240.00 | 5,240.00 | 5,240.00 | 21,652 |
| 2024-09-26 | 5,190.00 | 5,280.00 | 5,190.00 | 5,280.00 | 5,280.00 | 12,598 |
| 2024-09-25 | 5,250.00 | 5,350.00 | 5,230.00 | 5,240.00 | 5,240.00 | 21,010 |
| 2024-09-24 | 5,230.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,250.00 | 96,656 |
| 2024-09-23 | 5,290.00 | 5,290.00 | 5,220.00 | 5,260.00 | 5,260.00 | 22,528 |
| 2024-09-20 | 5,230.00 | 5,280.00 | 5,220.00 | 5,280.00 | 5,280.00 | 48,915 |
| 2024-09-19 | 5,280.00 | 5,300.00 | 5,230.00 | 5,230.00 | 5,230.00 | 19,528 |
| 2024-09-13 | 5,240.00 | 5,290.00 | 5,230.00 | 5,270.00 | 5,270.00 | 7,329 |
| 2024-09-12 | 5,300.00 | 5,300.00 | 5,180.00 | 5,290.00 | 5,290.00 | 44,861 |
| 2024-09-11 | 5,220.00 | 5,260.00 | 5,190.00 | 5,250.00 | 5,250.00 | 26,395 |
| 2024-09-10 | 5,180.00 | 5,240.00 | 5,180.00 | 5,220.00 | 5,220.00 | 19,679 |
| 2024-09-09 | 5,180.00 | 5,230.00 | 5,170.00 | 5,230.00 | 5,230.00 | 20,640 |
| 2024-09-06 | 5,180.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | 30,006 |
| 2024-09-05 | 5,240.00 | 5,240.00 | 5,190.00 | 5,200.00 | 5,200.00 | 34,186 |
| 2024-09-04 | 5,130.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 48,697 |
| 2024-09-03 | 5,250.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,240.00 | 50,503 |
| 2024-09-02 | 5,200.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,240.00 | 13,684 |
| 2024-08-30 | 5,230.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,240.00 | 46,208 |
| 2024-08-29 | 5,100.00 | 5,350.00 | 5,100.00 | 5,240.00 | 5,240.00 | 42,195 |
| 2024-08-28 | 5,280.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,240.00 | 29,277 |
| 2024-08-27 | 5,220.00 | 5,290.00 | 5,180.00 | 5,240.00 | 5,240.00 | 21,458 |
| 2024-08-26 | 5,300.00 | 5,380.00 | 5,180.00 | 5,270.00 | 5,270.00 | 59,246 |
| 2024-08-23 | 5,260.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,300.00 | 20,693 |
| 2024-08-22 | 5,210.00 | 5,230.00 | 5,170.00 | 5,230.00 | 5,230.00 | 29,472 |
| 2024-08-21 | 5,120.00 | 5,260.00 | 5,120.00 | 5,160.00 | 5,160.00 | 36,429 |
| 2024-08-20 | 5,240.00 | 5,250.00 | 5,090.00 | 5,210.00 | 5,210.00 | 84,735 |
| 2024-08-19 | 5,190.00 | 5,250.00 | 5,160.00 | 5,170.00 | 5,170.00 | 34,831 |
| 2024-08-16 | 5,220.00 | 5,220.00 | 5,160.00 | 5,170.00 | 5,170.00 | 35,490 |
| 2024-08-14 | 5,170.00 | 5,190.00 | 5,110.00 | 5,170.00 | 5,170.00 | 32,457 |
| 2024-08-13 | 5,150.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,160.00 | 59,109 |
| 2024-08-12 | 5,170.00 | 5,220.00 | 5,080.00 | 5,150.00 | 5,150.00 | 34,343 |
| 2024-08-09 | 5,150.00 | 5,170.00 | 5,050.00 | 5,170.00 | 5,170.00 | 29,474 |
| 2024-08-08 | 5,020.00 | 5,140.00 | 4,945.00 | 5,060.00 | 5,060.00 | 46,164 |
| 2024-08-07 | 5,020.00 | 5,060.00 | 4,995.00 | 5,010.00 | 5,010.00 | 83,545 |
| 2024-08-06 | 4,815.00 | 5,070.00 | 4,750.00 | 5,000.00 | 5,000.00 | 101,922 |
| 2024-08-05 | 5,050.00 | 5,090.00 | 4,660.00 | 4,950.00 | 4,950.00 | 444,427 |
| 2024-08-02 | 5,130.00 | 5,200.00 | 5,040.00 | 5,170.00 | 5,170.00 | 167,326 |
| 2024-08-01 | 5,150.00 | 5,220.00 | 4,975.00 | 5,190.00 | 5,190.00 | 136,090 |
| 2024-07-31 | 5,150.00 | 5,280.00 | 5,110.00 | 5,150.00 | 5,150.00 | 72,326 |
| 2024-07-30 | 5,250.00 | 5,340.00 | 5,150.00 | 5,150.00 | 5,150.00 | 78,756 |
| 2024-07-29 | 5,290.00 | 5,290.00 | 5,130.00 | 5,170.00 | 5,170.00 | 63,754 |
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.