MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea · Delayed Price · Currency is KRW 19,920
-1,080 (-5.14%)
Sep 4, 2026, 3:30 PM KST
KRX:085620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21,350.00 | 21,350.00 | 19,770.00 | 19,920.00 | 19,920.00 | -5.14% | 369,289 |
| Sep 3, 2026 | 20,950.00 | 21,850.00 | 20,200.00 | 21,000.00 | 21,000.00 | 2.69% | 222,938 |
| Sep 2, 2026 | 22,000.00 | 22,550.00 | 20,350.00 | 20,450.00 | 20,450.00 | -8.91% | 231,546 |
| Sep 1, 2026 | 21,400.00 | 23,100.00 | 20,750.00 | 22,450.00 | 22,450.00 | 4.18% | 446,223 |
| Aug 31, 2026 | 23,050.00 | 23,050.00 | 21,000.00 | 21,550.00 | 21,550.00 | -7.11% | 387,635 |
| Aug 28, 2026 | 25,950.00 | 26,250.00 | 22,750.00 | 23,200.00 | 23,200.00 | -10.60% | 816,438 |
| Aug 27, 2026 | 29,200.00 | 29,750.00 | 25,500.00 | 25,950.00 | 25,950.00 | -10.82% | 410,476 |
| Aug 26, 2026 | 29,050.00 | 31,000.00 | 28,300.00 | 29,100.00 | 29,100.00 | -0.17% | 544,521 |
| Aug 25, 2026 | 26,400.00 | 29,500.00 | 25,900.00 | 29,150.00 | 29,150.00 | 11.69% | 624,014 |
| Aug 24, 2026 | 24,450.00 | 27,700.00 | 24,450.00 | 26,100.00 | 26,100.00 | 6.75% | 460,653 |
| Aug 21, 2026 | 26,200.00 | 26,200.00 | 23,300.00 | 24,450.00 | 24,450.00 | -8.08% | 521,108 |
| Aug 20, 2026 | 23,050.00 | 27,550.00 | 23,000.00 | 26,600.00 | 26,600.00 | 15.40% | 910,887 |
| Aug 19, 2026 | 21,100.00 | 23,550.00 | 21,000.00 | 23,050.00 | 23,050.00 | 5.73% | 460,145 |
| Aug 18, 2026 | 20,950.00 | 22,150.00 | 20,300.00 | 21,800.00 | 21,800.00 | 4.56% | 457,604 |
| Aug 14, 2026 | 19,350.00 | 21,050.00 | 19,340.00 | 20,850.00 | 20,850.00 | 7.75% | 301,199 |
| Aug 13, 2026 | 19,130.00 | 20,350.00 | 19,130.00 | 19,350.00 | 19,350.00 | 1.57% | 337,202 |
| Aug 12, 2026 | 17,600.00 | 19,580.00 | 17,480.00 | 19,050.00 | 19,050.00 | 9.55% | 414,415 |
| Aug 11, 2026 | 17,920.00 | 18,000.00 | 17,320.00 | 17,390.00 | 17,390.00 | -2.63% | 121,750 |
| Aug 10, 2026 | 17,480.00 | 18,390.00 | 17,410.00 | 17,860.00 | 17,860.00 | 2.70% | 186,775 |
| Aug 7, 2026 | 17,280.00 | 17,480.00 | 16,770.00 | 17,390.00 | 17,390.00 | 2.29% | 136,651 |
| Aug 6, 2026 | 16,480.00 | 17,340.00 | 16,450.00 | 17,000.00 | 17,000.00 | 1.01% | 165,182 |
| Aug 5, 2026 | 15,510.00 | 16,990.00 | 15,510.00 | 16,830.00 | 16,830.00 | 10.87% | 258,832 |
| Aug 4, 2026 | 14,900.00 | 15,500.00 | 14,760.00 | 15,180.00 | 15,180.00 | 1.00% | 96,779 |
| Aug 3, 2026 | 15,510.00 | 15,630.00 | 14,910.00 | 15,030.00 | 15,030.00 | -2.97% | 93,940 |
| Jul 31, 2026 | 14,930.00 | 15,630.00 | 14,790.00 | 15,490.00 | 15,490.00 | 8.63% | 141,560 |
| Jul 30, 2026 | 13,610.00 | 14,660.00 | 13,610.00 | 14,260.00 | 14,260.00 | 0.92% | 140,593 |
| Jul 29, 2026 | 14,860.00 | 15,310.00 | 12,910.00 | 14,130.00 | 14,130.00 | -5.36% | 251,787 |
| Jul 28, 2026 | 16,350.00 | 16,350.00 | 14,920.00 | 14,930.00 | 14,930.00 | -8.96% | 152,890 |
| Jul 27, 2026 | 16,000.00 | 16,650.00 | 15,800.00 | 16,400.00 | 16,400.00 | 3.14% | 75,297 |
| Jul 24, 2026 | 16,300.00 | 16,500.00 | 15,540.00 | 15,900.00 | 15,900.00 | -2.69% | 109,723 |
| Jul 23, 2026 | 15,640.00 | 16,490.00 | 15,580.00 | 16,340.00 | 16,340.00 | 4.48% | 111,254 |
| Jul 22, 2026 | 16,040.00 | 16,650.00 | 15,610.00 | 15,640.00 | 15,640.00 | -1.82% | 132,087 |
| Jul 21, 2026 | 15,600.00 | 16,020.00 | 15,270.00 | 15,930.00 | 15,930.00 | 1.46% | 89,943 |
| Jul 20, 2026 | 16,010.00 | 16,420.00 | 15,480.00 | 15,700.00 | 15,700.00 | -6.32% | 147,597 |
| Jul 16, 2026 | 17,000.00 | 17,280.00 | 16,500.00 | 16,760.00 | 16,760.00 | -1.41% | 156,618 |
| Jul 15, 2026 | 16,500.00 | 17,210.00 | 16,500.00 | 17,000.00 | 17,000.00 | 5.39% | 197,524 |
| Jul 14, 2026 | 16,430.00 | 16,560.00 | 15,500.00 | 16,130.00 | 16,130.00 | -3.12% | 271,520 |
| Jul 13, 2026 | 18,140.00 | 18,470.00 | 16,510.00 | 16,650.00 | 16,650.00 | -9.12% | 233,144 |
| Jul 10, 2026 | 16,890.00 | 18,700.00 | 16,740.00 | 18,320.00 | 18,320.00 | 9.50% | 259,844 |
| Jul 9, 2026 | 17,000.00 | 17,800.00 | 16,350.00 | 16,730.00 | 16,730.00 | -2.51% | 274,657 |
| Jul 8, 2026 | 18,240.00 | 18,410.00 | 16,860.00 | 17,160.00 | 17,160.00 | -7.44% | 378,506 |
| Jul 7, 2026 | 18,900.00 | 19,770.00 | 17,840.00 | 18,540.00 | 18,540.00 | -3.84% | 447,579 |
| Jul 6, 2026 | 20,950.00 | 22,300.00 | 18,900.00 | 19,280.00 | 19,280.00 | -5.95% | 554,570 |
| Jul 3, 2026 | 20,550.00 | 20,850.00 | 19,410.00 | 20,500.00 | 20,500.00 | -1.20% | 270,384 |
| Jul 2, 2026 | 20,250.00 | 21,900.00 | 19,620.00 | 20,750.00 | 20,750.00 | 0.48% | 331,986 |
| Jul 1, 2026 | 21,350.00 | 21,450.00 | 20,050.00 | 20,650.00 | 20,650.00 | -1.67% | 283,657 |
| Jun 30, 2026 | 20,650.00 | 22,000.00 | 20,350.00 | 21,000.00 | 21,000.00 | 1.45% | 338,554 |
| Jun 29, 2026 | 19,900.00 | 21,500.00 | 19,710.00 | 20,700.00 | 20,700.00 | - | 399,879 |
| Jun 26, 2026 | 21,650.00 | 24,700.00 | 19,810.00 | 20,700.00 | 20,700.00 | -8.20% | 1,036,379 |
| Jun 25, 2026 | 19,820.00 | 23,100.00 | 19,500.00 | 22,550.00 | 22,550.00 | 13.77% | 1,440,040 |