MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea · Delayed Price · Currency is KRW 8,960.00
0.00 (0.00%)
At close: Jan 22, 2026
KRX:085620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8,880.00 | 9,130.00 | 8,800.00 | 8,960.00 | 8,960.00 | - | 91,156 |
| Jan 21, 2026 | 8,960.00 | 9,040.00 | 8,860.00 | 8,960.00 | 8,960.00 | -0.55% | 41,732 |
| Jan 20, 2026 | 8,940.00 | 9,160.00 | 8,810.00 | 9,010.00 | 9,010.00 | 0.78% | 44,656 |
| Jan 19, 2026 | 8,920.00 | 8,990.00 | 8,830.00 | 8,940.00 | 8,940.00 | 0.22% | 42,896 |
| Jan 16, 2026 | 9,030.00 | 9,100.00 | 8,800.00 | 8,920.00 | 8,920.00 | -1.11% | 143,721 |
| Jan 15, 2026 | 9,250.00 | 9,250.00 | 8,960.00 | 9,020.00 | 9,020.00 | -1.64% | 162,993 |
| Jan 14, 2026 | 9,100.00 | 9,300.00 | 9,010.00 | 9,170.00 | 9,170.00 | - | 40,820 |
| Jan 13, 2026 | 9,110.00 | 9,170.00 | 9,030.00 | 9,170.00 | 9,170.00 | 0.66% | 95,726 |
| Jan 12, 2026 | 9,150.00 | 9,250.00 | 9,020.00 | 9,110.00 | 9,110.00 | -0.55% | 73,405 |
| Jan 9, 2026 | 9,150.00 | 9,270.00 | 9,110.00 | 9,160.00 | 9,160.00 | -0.65% | 64,829 |
| Jan 8, 2026 | 9,280.00 | 9,330.00 | 9,130.00 | 9,220.00 | 9,220.00 | -0.65% | 69,800 |
| Jan 7, 2026 | 9,330.00 | 9,460.00 | 9,030.00 | 9,280.00 | 9,280.00 | -0.54% | 93,221 |
| Jan 6, 2026 | 9,400.00 | 9,480.00 | 9,290.00 | 9,330.00 | 9,330.00 | -0.53% | 47,150 |
| Jan 5, 2026 | 9,440.00 | 9,590.00 | 9,180.00 | 9,380.00 | 9,380.00 | 0.11% | 73,841 |
| Jan 2, 2026 | 9,380.00 | 9,450.00 | 9,290.00 | 9,370.00 | 9,370.00 | -0.11% | 59,470 |
| Dec 30, 2025 | 9,350.00 | 9,450.00 | 9,160.00 | 9,380.00 | 9,380.00 | 1.74% | 86,209 |
| Dec 29, 2025 | 9,350.00 | 9,450.00 | 9,070.00 | 9,220.00 | 9,220.00 | -1.28% | 169,107 |
| Dec 26, 2025 | 9,220.00 | 9,380.00 | 9,180.00 | 9,340.00 | 9,340.00 | 0.86% | 67,492 |
| Dec 24, 2025 | 9,160.00 | 9,290.00 | 9,070.00 | 9,260.00 | 9,260.00 | 0.54% | 102,490 |
| Dec 23, 2025 | 9,200.00 | 9,360.00 | 9,060.00 | 9,210.00 | 9,210.00 | -0.65% | 91,954 |
| Dec 22, 2025 | 9,320.00 | 9,400.00 | 9,130.00 | 9,270.00 | 9,270.00 | 1.09% | 69,839 |
| Dec 19, 2025 | 9,000.00 | 9,250.00 | 8,950.00 | 9,170.00 | 9,170.00 | 2.46% | 81,855 |
| Dec 18, 2025 | 8,900.00 | 9,100.00 | 8,840.00 | 8,950.00 | 8,950.00 | -0.44% | 69,541 |
| Dec 17, 2025 | 8,810.00 | 9,000.00 | 8,800.00 | 8,990.00 | 8,990.00 | 2.16% | 47,616 |
| Dec 16, 2025 | 8,850.00 | 9,130.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.46% | 44,926 |
| Dec 15, 2025 | 8,750.00 | 9,030.00 | 8,750.00 | 8,930.00 | 8,930.00 | 0.11% | 41,385 |
| Dec 12, 2025 | 8,940.00 | 9,120.00 | 8,740.00 | 8,920.00 | 8,920.00 | 0.68% | 78,854 |
| Dec 11, 2025 | 9,320.00 | 9,320.00 | 8,860.00 | 8,860.00 | 8,860.00 | -3.80% | 114,542 |
| Dec 10, 2025 | 9,120.00 | 9,290.00 | 9,120.00 | 9,210.00 | 9,210.00 | 1.10% | 35,081 |
| Dec 9, 2025 | 9,200.00 | 9,370.00 | 9,110.00 | 9,110.00 | 9,110.00 | -1.41% | 40,420 |
| Dec 8, 2025 | 9,160.00 | 9,430.00 | 9,090.00 | 9,240.00 | 9,240.00 | 0.11% | 46,732 |
| Dec 5, 2025 | 8,980.00 | 9,230.00 | 8,850.00 | 9,230.00 | 9,230.00 | 1.65% | 65,671 |
| Dec 4, 2025 | 9,470.00 | 9,550.00 | 8,980.00 | 9,080.00 | 9,080.00 | -4.12% | 532,558 |
| Dec 3, 2025 | 9,460.00 | 9,470.00 | 9,240.00 | 9,470.00 | 9,470.00 | 1.28% | 43,383 |
| Dec 2, 2025 | 9,340.00 | 9,500.00 | 9,250.00 | 9,350.00 | 9,350.00 | -0.64% | 142,669 |
| Dec 1, 2025 | 9,310.00 | 9,530.00 | 9,200.00 | 9,410.00 | 9,410.00 | 1.07% | 58,866 |
| Nov 28, 2025 | 9,480.00 | 9,480.00 | 9,090.00 | 9,310.00 | 9,310.00 | 0.43% | 64,199 |
| Nov 27, 2025 | 9,080.00 | 9,390.00 | 9,080.00 | 9,270.00 | 9,270.00 | 2.21% | 52,851 |
| Nov 26, 2025 | 8,900.00 | 9,240.00 | 8,850.00 | 9,070.00 | 9,070.00 | 1.23% | 44,585 |
| Nov 25, 2025 | 8,790.00 | 9,110.00 | 8,790.00 | 8,960.00 | 8,960.00 | 1.36% | 101,021 |
| Nov 24, 2025 | 9,110.00 | 9,110.00 | 8,800.00 | 8,840.00 | 8,840.00 | -1.12% | 48,667 |
| Nov 21, 2025 | 8,930.00 | 9,030.00 | 8,800.00 | 8,940.00 | 8,940.00 | -1.76% | 99,336 |
| Nov 20, 2025 | 9,220.00 | 9,420.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.19% | 71,811 |
| Nov 19, 2025 | 9,300.00 | 9,370.00 | 9,100.00 | 9,210.00 | 9,210.00 | -1.29% | 205,291 |
| Nov 18, 2025 | 9,720.00 | 9,720.00 | 9,220.00 | 9,330.00 | 9,330.00 | -4.01% | 277,471 |
| Nov 17, 2025 | 9,730.00 | 9,910.00 | 9,650.00 | 9,720.00 | 9,720.00 | 0.10% | 119,960 |
| Nov 14, 2025 | 9,850.00 | 9,930.00 | 9,550.00 | 9,710.00 | 9,710.00 | -2.22% | 165,623 |
| Nov 13, 2025 | 10,030.00 | 10,100.00 | 9,670.00 | 9,930.00 | 9,930.00 | -1.19% | 193,250 |
| Nov 12, 2025 | 9,330.00 | 10,090.00 | 9,300.00 | 10,050.00 | 10,050.00 | 7.72% | 335,218 |
| Nov 11, 2025 | 9,330.00 | 9,350.00 | 9,150.00 | 9,330.00 | 9,330.00 | 0.32% | 186,791 |