MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea · Delayed Price · Currency is KRW 8,145.00
+245.00 (3.10%)
At close: Oct 2, 2025
KRX:085620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,910.00 | 8,300.00 | 7,900.00 | 8,140.00 | 8,140.00 | 3.04% | 325,231 |
| Oct 1, 2025 | 7,770.00 | 7,940.00 | 7,680.00 | 7,900.00 | 7,900.00 | 1.54% | 93,733 |
| Sep 30, 2025 | 7,810.00 | 7,900.00 | 7,760.00 | 7,780.00 | 7,780.00 | -0.38% | 91,310 |
| Sep 29, 2025 | 7,750.00 | 7,950.00 | 7,750.00 | 7,810.00 | 7,810.00 | 0.77% | 127,025 |
| Sep 26, 2025 | 7,810.00 | 7,820.00 | 7,650.00 | 7,750.00 | 7,750.00 | -1.77% | 125,793 |
| Sep 25, 2025 | 7,790.00 | 7,890.00 | 7,690.00 | 7,890.00 | 7,890.00 | 1.02% | 97,114 |
| Sep 24, 2025 | 7,870.00 | 8,000.00 | 7,720.00 | 7,810.00 | 7,810.00 | -0.76% | 128,663 |
| Sep 23, 2025 | 7,940.00 | 8,160.00 | 7,840.00 | 7,870.00 | 7,870.00 | -0.88% | 141,552 |
| Sep 22, 2025 | 7,800.00 | 8,050.00 | 7,800.00 | 7,940.00 | 7,940.00 | 1.93% | 174,620 |
| Sep 19, 2025 | 7,870.00 | 7,880.00 | 7,650.00 | 7,790.00 | 7,790.00 | -1.14% | 183,135 |
| Sep 18, 2025 | 7,960.00 | 8,000.00 | 7,880.00 | 7,880.00 | 7,880.00 | -0.13% | 103,885 |
| Sep 17, 2025 | 8,050.00 | 8,050.00 | 7,810.00 | 7,890.00 | 7,890.00 | -0.38% | 109,057 |
| Sep 16, 2025 | 8,000.00 | 8,060.00 | 7,820.00 | 7,920.00 | 7,920.00 | -0.75% | 125,393 |
| Sep 15, 2025 | 7,930.00 | 8,120.00 | 7,790.00 | 7,980.00 | 7,980.00 | 0.63% | 217,694 |
| Sep 12, 2025 | 7,920.00 | 8,050.00 | 7,830.00 | 7,930.00 | 7,930.00 | 2.06% | 153,267 |
| Sep 11, 2025 | 7,950.00 | 7,950.00 | 7,360.00 | 7,770.00 | 7,770.00 | -2.26% | 166,963 |
| Sep 10, 2025 | 7,870.00 | 8,000.00 | 7,730.00 | 7,950.00 | 7,950.00 | 1.66% | 234,227 |
| Sep 9, 2025 | 7,660.00 | 7,850.00 | 7,610.00 | 7,820.00 | 7,820.00 | 2.09% | 538,581 |
| Sep 8, 2025 | 7,740.00 | 7,870.00 | 7,610.00 | 7,660.00 | 7,660.00 | -0.91% | 120,595 |
| Sep 5, 2025 | 7,570.00 | 7,790.00 | 7,540.00 | 7,730.00 | 7,730.00 | 2.11% | 89,238 |
| Sep 4, 2025 | 7,460.00 | 7,640.00 | 7,410.00 | 7,570.00 | 7,570.00 | 1.47% | 76,729 |
| Sep 3, 2025 | 7,670.00 | 7,690.00 | 7,440.00 | 7,460.00 | 7,460.00 | -2.74% | 150,009 |
| Sep 2, 2025 | 7,450.00 | 7,930.00 | 7,410.00 | 7,670.00 | 7,670.00 | 3.51% | 394,775 |
| Sep 1, 2025 | 7,030.00 | 7,420.00 | 6,970.00 | 7,410.00 | 7,410.00 | 4.51% | 191,291 |
| Aug 29, 2025 | 7,080.00 | 7,150.00 | 7,000.00 | 7,090.00 | 7,090.00 | -0.14% | 46,641 |
| Aug 28, 2025 | 6,930.00 | 7,250.00 | 6,840.00 | 7,100.00 | 7,100.00 | 2.45% | 48,667 |
| Aug 27, 2025 | 7,090.00 | 7,090.00 | 6,800.00 | 6,930.00 | 6,930.00 | -2.26% | 71,348 |
| Aug 26, 2025 | 7,000.00 | 7,110.00 | 6,910.00 | 7,090.00 | 7,090.00 | 1.58% | 66,612 |
| Aug 25, 2025 | 7,170.00 | 7,210.00 | 6,980.00 | 6,980.00 | 6,980.00 | -1.97% | 67,983 |
| Aug 22, 2025 | 7,170.00 | 7,300.00 | 6,940.00 | 7,120.00 | 7,120.00 | -1.39% | 122,066 |
| Aug 21, 2025 | 7,040.00 | 7,360.00 | 7,040.00 | 7,220.00 | 7,220.00 | 1.40% | 60,164 |
| Aug 20, 2025 | 6,950.00 | 7,140.00 | 6,800.00 | 7,120.00 | 7,120.00 | 1.14% | 148,777 |
| Aug 19, 2025 | 7,110.00 | 7,240.00 | 6,970.00 | 7,040.00 | 7,040.00 | -1.54% | 59,381 |
| Aug 18, 2025 | 7,100.00 | 7,410.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.56% | 52,418 |
| Aug 14, 2025 | 7,070.00 | 7,510.00 | 6,980.00 | 7,110.00 | 7,110.00 | -1.52% | 207,055 |
| Aug 13, 2025 | 7,190.00 | 7,280.00 | 7,080.00 | 7,220.00 | 7,220.00 | 0.70% | 53,791 |
| Aug 12, 2025 | 7,240.00 | 7,390.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.38% | 107,417 |
| Aug 11, 2025 | 7,270.00 | 7,350.00 | 7,080.00 | 7,270.00 | 7,270.00 | 1.68% | 156,813 |
| Aug 8, 2025 | 7,250.00 | 7,260.00 | 7,010.00 | 7,150.00 | 7,150.00 | -1.38% | 73,398 |
| Aug 7, 2025 | 7,160.00 | 7,340.00 | 7,100.00 | 7,250.00 | 7,250.00 | -0.28% | 79,774 |
| Aug 6, 2025 | 7,140.00 | 7,270.00 | 7,010.00 | 7,270.00 | 7,270.00 | 1.82% | 107,271 |
| Aug 5, 2025 | 6,730.00 | 7,140.00 | 6,730.00 | 7,140.00 | 7,140.00 | 6.09% | 105,841 |
| Aug 4, 2025 | 6,820.00 | 6,840.00 | 6,650.00 | 6,730.00 | 6,730.00 | -1.32% | 82,084 |
| Aug 1, 2025 | 7,430.00 | 7,430.00 | 6,820.00 | 6,820.00 | 6,820.00 | -8.33% | 176,751 |
| Jul 31, 2025 | 7,350.00 | 7,440.00 | 7,190.00 | 7,440.00 | 7,440.00 | 1.36% | 130,642 |
| Jul 30, 2025 | 7,200.00 | 7,360.00 | 7,070.00 | 7,340.00 | 7,340.00 | 2.66% | 188,256 |
| Jul 29, 2025 | 6,900.00 | 7,420.00 | 6,900.00 | 7,150.00 | 7,150.00 | 3.47% | 508,835 |
| Jul 28, 2025 | 7,450.00 | 7,450.00 | 6,850.00 | 6,910.00 | 6,910.00 | -6.11% | 549,452 |
| Jul 25, 2025 | 7,200.00 | 7,420.00 | 7,000.00 | 7,360.00 | 7,360.00 | 2.22% | 228,942 |
| Jul 24, 2025 | 7,250.00 | 7,400.00 | 6,900.00 | 7,200.00 | 7,200.00 | -0.69% | 159,283 |