MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea · Delayed Price · Currency is KRW 13,570
+3,130 (29.98%)
Last updated: Mar 5, 2026, 3:09 PM KST
KRX:085620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 29.98% | 291,477 |
| Mar 4, 2026 | 11,300.00 | 11,630.00 | 10,210.00 | 10,440.00 | 10,440.00 | -14.43% | 812,684 |
| Mar 3, 2026 | 12,550.00 | 13,060.00 | 12,110.00 | 12,200.00 | 12,200.00 | -8.41% | 598,619 |
| Feb 27, 2026 | 13,400.00 | 13,630.00 | 13,200.00 | 13,320.00 | 13,320.00 | -4.10% | 710,690 |
| Feb 26, 2026 | 14,500.00 | 14,500.00 | 13,570.00 | 13,890.00 | 13,890.00 | -6.65% | 1,533,750 |
| Feb 25, 2026 | 15,480.00 | 15,580.00 | 14,210.00 | 14,880.00 | 14,880.00 | -1.52% | 2,431,099 |
| Feb 24, 2026 | 19,340.00 | 19,610.00 | 14,830.00 | 15,110.00 | 15,110.00 | -6.27% | 5,135,685 |
| Feb 23, 2026 | 16,120.00 | 16,120.00 | 14,510.00 | 16,120.00 | 16,120.00 | 30.00% | 4,570,271 |
| Feb 20, 2026 | 9,610.00 | 12,400.00 | 9,450.00 | 12,400.00 | 12,400.00 | 29.98% | 1,841,845 |
| Feb 19, 2026 | 9,750.00 | 9,780.00 | 9,240.00 | 9,540.00 | 9,540.00 | 3.70% | 231,948 |
| Feb 13, 2026 | 8,870.00 | 9,500.00 | 8,820.00 | 9,200.00 | 9,200.00 | 4.31% | 297,163 |
| Feb 12, 2026 | 8,700.00 | 8,970.00 | 8,630.00 | 8,820.00 | 8,820.00 | 2.68% | 130,613 |
| Feb 11, 2026 | 8,360.00 | 8,690.00 | 8,360.00 | 8,590.00 | 8,590.00 | 2.26% | 54,389 |
| Feb 10, 2026 | 8,890.00 | 8,890.00 | 8,310.00 | 8,400.00 | 8,400.00 | -4.33% | 205,453 |
| Feb 9, 2026 | 9,250.00 | 9,250.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.44% | 172,630 |
| Feb 6, 2026 | 9,330.00 | 9,440.00 | 8,940.00 | 9,000.00 | 9,000.00 | -5.36% | 66,898 |
| Feb 5, 2026 | 9,770.00 | 9,890.00 | 9,320.00 | 9,510.00 | 9,510.00 | -4.90% | 120,957 |
| Feb 4, 2026 | 9,420.00 | 10,180.00 | 9,390.00 | 10,000.00 | 10,000.00 | 6.50% | 230,617 |
| Feb 3, 2026 | 9,410.00 | 9,590.00 | 9,280.00 | 9,390.00 | 9,390.00 | 2.40% | 86,346 |
| Feb 2, 2026 | 9,400.00 | 9,480.00 | 9,170.00 | 9,170.00 | 9,170.00 | -2.65% | 110,670 |
| Jan 30, 2026 | 9,480.00 | 9,560.00 | 9,340.00 | 9,420.00 | 9,420.00 | - | 127,861 |
| Jan 29, 2026 | 9,530.00 | 9,700.00 | 9,000.00 | 9,420.00 | 9,420.00 | 1.29% | 150,676 |
| Jan 28, 2026 | 9,420.00 | 9,470.00 | 9,250.00 | 9,300.00 | 9,300.00 | -0.96% | 125,811 |
| Jan 27, 2026 | 9,280.00 | 9,550.00 | 9,230.00 | 9,390.00 | 9,390.00 | 0.97% | 73,265 |
| Jan 26, 2026 | 9,250.00 | 9,460.00 | 9,060.00 | 9,300.00 | 9,300.00 | 2.42% | 115,528 |
| Jan 23, 2026 | 8,900.00 | 9,210.00 | 8,830.00 | 9,080.00 | 9,080.00 | 1.34% | 85,687 |
| 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 |