MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,610.00
+10.00 (0.12%)
Last updated: Oct 29, 2025, 1:12 PM KST

KRX:085620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,700.008,840.008,620.008,720.008,720.000.23%145,423
Oct 29, 20258,600.008,760.008,530.008,700.008,700.001.16%148,664
Oct 28, 20258,540.008,630.008,450.008,600.008,600.000.70%118,406
Oct 27, 20258,390.008,550.008,340.008,540.008,540.001.79%163,571
Oct 24, 20258,300.008,390.008,250.008,390.008,390.001.70%93,117
Oct 23, 20258,330.008,340.008,140.008,250.008,250.00-0.72%68,343
Oct 22, 20258,490.008,500.008,230.008,310.008,310.00-1.07%87,317
Oct 21, 20258,220.008,570.008,220.008,400.008,400.002.19%552,504
Oct 20, 20257,950.008,260.007,800.008,220.008,220.003.14%108,783
Oct 17, 20258,060.008,160.007,910.007,970.007,970.00-2.21%145,616
Oct 16, 20258,050.008,260.008,020.008,150.008,150.000.25%132,231
Oct 15, 20258,080.008,260.008,030.008,130.008,130.000.62%127,048
Oct 14, 20258,180.008,320.008,010.008,080.008,080.00-1.22%79,099
Oct 13, 20257,910.008,190.007,790.008,180.008,180.002.00%127,931
Oct 10, 20258,140.008,160.007,900.008,020.008,020.00-1.47%109,829
Oct 2, 20257,910.008,300.007,900.008,140.008,140.003.04%325,231
Oct 1, 20257,770.007,940.007,680.007,900.007,900.001.54%93,733
Sep 30, 20257,810.007,900.007,760.007,780.007,780.00-0.38%91,310
Sep 29, 20257,750.007,950.007,750.007,810.007,810.000.77%127,025
Sep 26, 20257,810.007,820.007,650.007,750.007,750.00-1.77%125,793
Sep 25, 20257,790.007,890.007,690.007,890.007,890.001.02%97,114
Sep 24, 20257,870.008,000.007,720.007,810.007,810.00-0.76%128,663
Sep 23, 20257,940.008,160.007,840.007,870.007,870.00-0.88%141,552
Sep 22, 20257,800.008,050.007,800.007,940.007,940.001.93%174,620
Sep 19, 20257,870.007,880.007,650.007,790.007,790.00-1.14%183,135
Sep 18, 20257,960.008,000.007,880.007,880.007,880.00-0.13%103,885
Sep 17, 20258,050.008,050.007,810.007,890.007,890.00-0.38%109,057
Sep 16, 20258,000.008,060.007,820.007,920.007,920.00-0.75%125,393
Sep 15, 20257,930.008,120.007,790.007,980.007,980.000.63%217,694
Sep 12, 20257,920.008,050.007,830.007,930.007,930.002.06%153,267
Sep 11, 20257,950.007,950.007,360.007,770.007,770.00-2.26%166,963
Sep 10, 20257,870.008,000.007,730.007,950.007,950.001.66%234,227
Sep 9, 20257,660.007,850.007,610.007,820.007,820.002.09%538,581
Sep 8, 20257,740.007,870.007,610.007,660.007,660.00-0.91%120,595
Sep 5, 20257,570.007,790.007,540.007,730.007,730.002.11%89,238
Sep 4, 20257,460.007,640.007,410.007,570.007,570.001.47%76,729
Sep 3, 20257,670.007,690.007,440.007,460.007,460.00-2.74%150,009
Sep 2, 20257,450.007,930.007,410.007,670.007,670.003.51%394,775
Sep 1, 20257,030.007,420.006,970.007,410.007,410.004.51%191,291
Aug 29, 20257,080.007,150.007,000.007,090.007,090.00-0.14%46,641
Aug 28, 20256,930.007,250.006,840.007,100.007,100.002.45%48,667
Aug 27, 20257,090.007,090.006,800.006,930.006,930.00-2.26%71,348
Aug 26, 20257,000.007,110.006,910.007,090.007,090.001.58%66,612
Aug 25, 20257,170.007,210.006,980.006,980.006,980.00-1.97%67,983
Aug 22, 20257,170.007,300.006,940.007,120.007,120.00-1.39%122,066
Aug 21, 20257,040.007,360.007,040.007,220.007,220.001.40%60,164
Aug 20, 20256,950.007,140.006,800.007,120.007,120.001.14%148,777
Aug 19, 20257,110.007,240.006,970.007,040.007,040.00-1.54%59,381
Aug 18, 20257,100.007,410.007,000.007,150.007,150.000.56%52,418
Aug 14, 20257,070.007,510.006,980.007,110.007,110.00-1.52%207,055