Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,690.00 | 17,510.00 | 16,690.00 | 17,150.00 | 17,150.00 | 69,061 |
| 2026-10-15 | 16,750.00 | 17,400.00 | 16,200.00 | 16,620.00 | 16,620.00 | 157,571 |
| 2026-10-14 | 18,600.00 | 18,830.00 | 17,550.00 | 17,670.00 | 17,670.00 | 123,439 |
| 2026-10-13 | 19,000.00 | 19,330.00 | 18,000.00 | 18,510.00 | 18,510.00 | 113,286 |
| 2026-10-12 | 20,450.00 | 20,450.00 | 19,380.00 | 19,580.00 | 19,580.00 | 110,662 |
| 2026-10-08 | 22,000.00 | 22,450.00 | 20,150.00 | 20,400.00 | 20,400.00 | 264,644 |
| 2026-10-07 | 20,400.00 | 23,400.00 | 20,200.00 | 22,650.00 | 22,650.00 | 619,843 |
| 2026-10-06 | 19,700.00 | 20,500.00 | 19,560.00 | 20,400.00 | 20,400.00 | 122,269 |
| 2026-10-02 | 19,250.00 | 19,680.00 | 19,050.00 | 19,500.00 | 19,500.00 | 49,609 |
| 2026-10-01 | 18,860.00 | 19,720.00 | 18,800.00 | 19,490.00 | 19,490.00 | 69,969 |
| 2026-09-30 | 19,240.00 | 19,240.00 | 18,630.00 | 19,060.00 | 19,060.00 | 52,758 |
| 2026-09-29 | 19,310.00 | 19,370.00 | 18,800.00 | 19,050.00 | 19,050.00 | 85,207 |
| 2026-09-28 | 19,520.00 | 19,820.00 | 19,190.00 | 19,520.00 | 19,520.00 | 61,900 |
| 2026-09-23 | 19,790.00 | 20,000.00 | 19,320.00 | 19,320.00 | 19,320.00 | 72,154 |
| 2026-09-22 | 19,400.00 | 20,150.00 | 19,400.00 | 19,770.00 | 19,770.00 | 128,415 |
| 2026-09-21 | 19,500.00 | 19,790.00 | 19,210.00 | 19,350.00 | 19,350.00 | 77,587 |
| 2026-09-18 | 20,050.00 | 20,250.00 | 19,200.00 | 19,300.00 | 19,300.00 | 137,130 |
| 2026-09-17 | 19,290.00 | 20,600.00 | 19,240.00 | 20,050.00 | 20,050.00 | 148,949 |
| 2026-09-16 | 19,590.00 | 19,590.00 | 19,060.00 | 19,380.00 | 19,380.00 | 40,115 |
| 2026-09-15 | 19,700.00 | 19,700.00 | 19,160.00 | 19,280.00 | 19,280.00 | 53,904 |
| 2026-09-14 | 19,840.00 | 20,400.00 | 19,430.00 | 19,700.00 | 19,700.00 | 89,660 |
| 2026-09-11 | 19,350.00 | 19,940.00 | 19,100.00 | 19,840.00 | 19,840.00 | 99,951 |
| 2026-09-10 | 19,280.00 | 19,690.00 | 18,870.00 | 19,530.00 | 19,530.00 | 128,936 |
| 2026-09-09 | 19,900.00 | 19,960.00 | 19,150.00 | 19,280.00 | 19,280.00 | 200,504 |
| 2026-09-08 | 19,860.00 | 21,000.00 | 19,860.00 | 19,860.00 | 19,860.00 | 209,666 |
| 2026-09-07 | 19,950.00 | 20,250.00 | 19,600.00 | 19,860.00 | 19,860.00 | 168,468 |
| 2026-09-04 | 21,350.00 | 21,350.00 | 19,770.00 | 19,920.00 | 19,920.00 | 371,689 |
| 2026-09-03 | 20,950.00 | 21,850.00 | 20,200.00 | 21,000.00 | 21,000.00 | 224,034 |
| 2026-09-02 | 22,000.00 | 22,550.00 | 20,350.00 | 20,450.00 | 20,450.00 | 233,747 |
| 2026-09-01 | 21,400.00 | 23,100.00 | 20,750.00 | 22,450.00 | 22,450.00 | 449,948 |
| 2026-08-31 | 23,050.00 | 23,050.00 | 21,000.00 | 21,550.00 | 21,550.00 | 391,720 |
| 2026-08-28 | 25,950.00 | 26,250.00 | 22,750.00 | 23,200.00 | 23,200.00 | 824,652 |
| 2026-08-27 | 29,200.00 | 29,750.00 | 25,500.00 | 25,950.00 | 25,950.00 | 410,476 |
| 2026-08-26 | 29,050.00 | 31,000.00 | 28,300.00 | 29,100.00 | 29,100.00 | 547,012 |
| 2026-08-25 | 26,400.00 | 29,500.00 | 25,900.00 | 29,150.00 | 29,150.00 | 627,438 |
| 2026-08-24 | 24,450.00 | 27,700.00 | 24,450.00 | 26,100.00 | 26,100.00 | 463,097 |
| 2026-08-21 | 26,200.00 | 26,200.00 | 23,300.00 | 24,450.00 | 24,450.00 | 527,217 |
| 2026-08-20 | 23,050.00 | 27,550.00 | 23,000.00 | 26,600.00 | 26,600.00 | 916,105 |
| 2026-08-19 | 21,100.00 | 23,550.00 | 21,000.00 | 23,050.00 | 23,050.00 | 462,666 |
| 2026-08-18 | 20,950.00 | 22,150.00 | 20,300.00 | 21,800.00 | 21,800.00 | 459,568 |
| 2026-08-14 | 19,350.00 | 21,050.00 | 19,340.00 | 20,850.00 | 20,850.00 | 303,943 |
| 2026-08-13 | 19,130.00 | 20,350.00 | 19,130.00 | 19,350.00 | 19,350.00 | 338,038 |
| 2026-08-12 | 17,600.00 | 19,580.00 | 17,480.00 | 19,050.00 | 19,050.00 | 416,275 |
| 2026-08-11 | 17,920.00 | 18,000.00 | 17,320.00 | 17,390.00 | 17,390.00 | 121,750 |
| 2026-08-10 | 17,480.00 | 18,390.00 | 17,410.00 | 17,860.00 | 17,860.00 | 186,775 |
| 2026-08-07 | 17,280.00 | 17,480.00 | 16,770.00 | 17,390.00 | 17,390.00 | 136,651 |
| 2026-08-06 | 16,480.00 | 17,340.00 | 16,450.00 | 17,000.00 | 17,000.00 | 165,182 |
| 2026-08-05 | 15,510.00 | 16,990.00 | 15,510.00 | 16,830.00 | 16,830.00 | 260,078 |
| 2026-08-04 | 14,900.00 | 15,500.00 | 14,760.00 | 15,180.00 | 15,180.00 | 97,251 |
| 2026-08-03 | 15,510.00 | 15,630.00 | 14,910.00 | 15,030.00 | 15,030.00 | 94,794 |
| 2026-07-31 | 14,930.00 | 15,630.00 | 14,790.00 | 15,490.00 | 15,490.00 | 141,826 |
| 2026-07-30 | 13,610.00 | 14,660.00 | 13,610.00 | 14,260.00 | 14,260.00 | 141,024 |
| 2026-07-29 | 14,860.00 | 15,310.00 | 12,910.00 | 14,130.00 | 14,130.00 | 252,821 |
| 2026-07-28 | 16,350.00 | 16,350.00 | 14,920.00 | 14,930.00 | 14,930.00 | 155,073 |
| 2026-07-27 | 16,000.00 | 16,650.00 | 15,800.00 | 16,400.00 | 16,400.00 | 75,297 |
| 2026-07-24 | 16,300.00 | 16,500.00 | 15,540.00 | 15,900.00 | 15,900.00 | 109,723 |
| 2026-07-23 | 15,640.00 | 16,490.00 | 15,580.00 | 16,340.00 | 16,340.00 | 111,254 |
| 2026-07-22 | 16,040.00 | 16,650.00 | 15,610.00 | 15,640.00 | 15,640.00 | 132,087 |
| 2026-07-21 | 15,600.00 | 16,020.00 | 15,270.00 | 15,930.00 | 15,930.00 | 89,943 |
| 2026-07-20 | 16,010.00 | 16,420.00 | 15,480.00 | 15,700.00 | 15,700.00 | 147,597 |
Page 1 of 5 · 243 trading daysOlder →
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.