MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea · Delayed Price · Currency is KRW 19,220
-280 (-1.44%)
Nov 5, 2026, 3:30 PM KST
KRX:085620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 19,190.00 | 20,250.00 | 19,070.00 | 19,220.00 | 19,220.00 | -1.44% | 101,630 |
| Nov 4, 2026 | 19,230.00 | 19,500.00 | 18,610.00 | 19,500.00 | 19,500.00 | 1.40% | 57,533 |
| Nov 3, 2026 | 19,700.00 | 19,980.00 | 18,700.00 | 19,230.00 | 19,230.00 | -3.61% | 77,866 |
| Nov 2, 2026 | 19,620.00 | 19,990.00 | 19,140.00 | 19,950.00 | 19,950.00 | 1.58% | 76,988 |
| Oct 30, 2026 | 19,690.00 | 19,960.00 | 19,300.00 | 19,640.00 | 19,640.00 | -0.25% | 102,858 |
| Oct 29, 2026 | 19,250.00 | 20,000.00 | 18,810.00 | 19,690.00 | 19,690.00 | 1.49% | 154,572 |
| Oct 28, 2026 | 17,580.00 | 19,670.00 | 17,430.00 | 19,400.00 | 19,400.00 | 12.01% | 197,883 |
| Oct 27, 2026 | 16,980.00 | 17,900.00 | 16,980.00 | 17,320.00 | 17,320.00 | 1.41% | 76,174 |
| Oct 26, 2026 | 16,510.00 | 17,200.00 | 16,510.00 | 17,080.00 | 17,080.00 | 2.40% | 63,401 |
| Oct 23, 2026 | 16,780.00 | 16,960.00 | 15,500.00 | 16,680.00 | 16,680.00 | -1.13% | 51,401 |
| Oct 22, 2026 | 16,850.00 | 17,190.00 | 16,550.00 | 16,870.00 | 16,870.00 | 0.12% | 44,795 |
| Oct 21, 2026 | 17,120.00 | 17,700.00 | 16,800.00 | 16,850.00 | 16,850.00 | -0.30% | 49,297 |
| Oct 20, 2026 | 17,900.00 | 18,230.00 | 16,700.00 | 16,900.00 | 16,900.00 | -5.59% | 72,233 |
| Oct 19, 2026 | 16,500.00 | 17,900.00 | 16,500.00 | 17,900.00 | 17,900.00 | 4.37% | 58,722 |
| Oct 16, 2026 | 16,690.00 | 17,510.00 | 16,690.00 | 17,150.00 | 17,150.00 | 3.19% | 75,797 |
| Oct 15, 2026 | 16,750.00 | 17,400.00 | 16,200.00 | 16,620.00 | 16,620.00 | -5.94% | 157,571 |
| Oct 14, 2026 | 18,600.00 | 18,830.00 | 17,550.00 | 17,670.00 | 17,670.00 | -4.54% | 123,439 |
| Oct 13, 2026 | 19,000.00 | 19,330.00 | 18,000.00 | 18,510.00 | 18,510.00 | -5.46% | 113,286 |
| Oct 12, 2026 | 20,450.00 | 20,450.00 | 19,380.00 | 19,580.00 | 19,580.00 | -4.02% | 110,662 |
| Oct 8, 2026 | 22,000.00 | 22,450.00 | 20,150.00 | 20,400.00 | 20,400.00 | -9.93% | 264,644 |
| Oct 7, 2026 | 20,400.00 | 23,400.00 | 20,200.00 | 22,650.00 | 22,650.00 | 11.03% | 619,843 |
| Oct 6, 2026 | 19,700.00 | 20,500.00 | 19,560.00 | 20,400.00 | 20,400.00 | 4.62% | 122,269 |
| Oct 2, 2026 | 19,250.00 | 19,680.00 | 19,050.00 | 19,500.00 | 19,500.00 | 0.05% | 49,609 |
| Oct 1, 2026 | 18,860.00 | 19,720.00 | 18,800.00 | 19,490.00 | 19,490.00 | 2.26% | 69,969 |
| Sep 30, 2026 | 19,240.00 | 19,240.00 | 18,630.00 | 19,060.00 | 19,060.00 | 0.05% | 52,758 |
| Sep 29, 2026 | 19,310.00 | 19,370.00 | 18,800.00 | 19,050.00 | 19,050.00 | -2.41% | 85,207 |
| Sep 28, 2026 | 19,520.00 | 19,820.00 | 19,190.00 | 19,520.00 | 19,520.00 | 1.04% | 61,900 |
| Sep 23, 2026 | 19,790.00 | 20,000.00 | 19,320.00 | 19,320.00 | 19,320.00 | -2.28% | 72,154 |
| Sep 22, 2026 | 19,400.00 | 20,150.00 | 19,400.00 | 19,770.00 | 19,770.00 | 2.17% | 128,415 |
| Sep 21, 2026 | 19,500.00 | 19,790.00 | 19,210.00 | 19,350.00 | 19,350.00 | 0.26% | 77,587 |
| Sep 18, 2026 | 20,050.00 | 20,250.00 | 19,200.00 | 19,300.00 | 19,300.00 | -3.74% | 137,130 |
| Sep 17, 2026 | 19,290.00 | 20,600.00 | 19,240.00 | 20,050.00 | 20,050.00 | 3.46% | 148,949 |
| Sep 16, 2026 | 19,590.00 | 19,590.00 | 19,060.00 | 19,380.00 | 19,380.00 | 0.52% | 40,115 |
| Sep 15, 2026 | 19,700.00 | 19,700.00 | 19,160.00 | 19,280.00 | 19,280.00 | -2.13% | 49,666 |
| Sep 14, 2026 | 19,840.00 | 20,400.00 | 19,430.00 | 19,700.00 | 19,700.00 | -0.71% | 89,660 |
| Sep 11, 2026 | 19,350.00 | 19,940.00 | 19,100.00 | 19,840.00 | 19,840.00 | 1.59% | 99,951 |
| Sep 10, 2026 | 19,280.00 | 19,690.00 | 18,870.00 | 19,530.00 | 19,530.00 | 1.30% | 128,936 |
| Sep 9, 2026 | 19,900.00 | 19,960.00 | 19,150.00 | 19,280.00 | 19,280.00 | -2.92% | 200,504 |
| Sep 8, 2026 | 19,860.00 | 21,000.00 | 19,860.00 | 19,860.00 | 19,860.00 | - | 209,666 |
| Sep 7, 2026 | 19,950.00 | 20,250.00 | 19,600.00 | 19,860.00 | 19,860.00 | -0.30% | 168,468 |
| Sep 4, 2026 | 21,350.00 | 21,350.00 | 19,770.00 | 19,920.00 | 19,920.00 | -5.14% | 371,689 |
| Sep 3, 2026 | 20,950.00 | 21,850.00 | 20,200.00 | 21,000.00 | 21,000.00 | 2.69% | 224,034 |
| Sep 2, 2026 | 22,000.00 | 22,550.00 | 20,350.00 | 20,450.00 | 20,450.00 | -8.91% | 233,747 |
| Sep 1, 2026 | 21,400.00 | 23,100.00 | 20,750.00 | 22,450.00 | 22,450.00 | 4.18% | 449,948 |
| Aug 31, 2026 | 23,050.00 | 23,050.00 | 21,000.00 | 21,550.00 | 21,550.00 | -7.11% | 391,720 |
| Aug 28, 2026 | 25,950.00 | 26,250.00 | 22,750.00 | 23,200.00 | 23,200.00 | -10.60% | 824,652 |
| 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% | 547,012 |
| Aug 25, 2026 | 26,400.00 | 29,500.00 | 25,900.00 | 29,150.00 | 29,150.00 | 11.69% | 627,438 |
| Aug 24, 2026 | 24,450.00 | 27,700.00 | 24,450.00 | 26,100.00 | 26,100.00 | 6.75% | 463,097 |