MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea · Delayed Price · Currency is KRW 16,480
+40 (0.24%)
At close: May 6, 2026
KRX:085620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 16,790.00 | 16,890.00 | 16,050.00 | 16,480.00 | 16,480.00 | 0.24% | 254,520 |
| May 4, 2026 | 16,200.00 | 16,760.00 | 16,160.00 | 16,440.00 | 16,440.00 | 3.20% | 112,637 |
| Apr 30, 2026 | 16,600.00 | 16,760.00 | 15,920.00 | 15,930.00 | 15,930.00 | -4.61% | 145,952 |
| Apr 29, 2026 | 16,640.00 | 16,760.00 | 16,150.00 | 16,700.00 | 16,700.00 | -0.42% | 254,384 |
| Apr 28, 2026 | 17,000.00 | 17,300.00 | 16,730.00 | 16,770.00 | 16,770.00 | -3.06% | 197,326 |
| Apr 27, 2026 | 17,420.00 | 17,460.00 | 17,110.00 | 17,300.00 | 17,300.00 | 0.46% | 191,419 |
| Apr 24, 2026 | 17,740.00 | 17,820.00 | 17,160.00 | 17,220.00 | 17,220.00 | -3.10% | 214,085 |
| Apr 23, 2026 | 18,200.00 | 18,230.00 | 17,490.00 | 17,770.00 | 17,770.00 | -1.88% | 379,399 |
| Apr 22, 2026 | 17,400.00 | 18,730.00 | 17,230.00 | 18,110.00 | 18,110.00 | 3.90% | 524,288 |
| Apr 21, 2026 | 17,670.00 | 18,090.00 | 17,240.00 | 17,430.00 | 17,430.00 | -1.53% | 249,766 |
| Apr 20, 2026 | 17,350.00 | 17,760.00 | 17,060.00 | 17,700.00 | 17,700.00 | 1.43% | 244,068 |
| Apr 17, 2026 | 17,250.00 | 17,580.00 | 17,050.00 | 17,450.00 | 17,450.00 | 1.22% | 173,741 |
| Apr 16, 2026 | 17,420.00 | 17,480.00 | 17,060.00 | 17,240.00 | 17,240.00 | -0.17% | 203,206 |
| Apr 15, 2026 | 17,780.00 | 17,780.00 | 17,150.00 | 17,270.00 | 17,270.00 | -0.97% | 291,925 |
| Apr 14, 2026 | 17,000.00 | 17,620.00 | 16,940.00 | 17,440.00 | 17,440.00 | 3.62% | 386,270 |
| Apr 13, 2026 | 16,320.00 | 17,380.00 | 16,200.00 | 16,830.00 | 16,830.00 | 2.19% | 238,605 |
| Apr 10, 2026 | 16,550.00 | 16,990.00 | 16,300.00 | 16,470.00 | 16,470.00 | 2.17% | 266,481 |
| Apr 9, 2026 | 16,520.00 | 16,570.00 | 16,050.00 | 16,120.00 | 16,120.00 | -3.01% | 227,004 |
| Apr 8, 2026 | 16,740.00 | 16,810.00 | 16,330.00 | 16,620.00 | 16,620.00 | 2.66% | 226,768 |
| Apr 7, 2026 | 16,720.00 | 16,850.00 | 16,170.00 | 16,190.00 | 16,190.00 | -2.82% | 228,467 |
| Apr 6, 2026 | 16,730.00 | 16,770.00 | 16,290.00 | 16,660.00 | 16,660.00 | -0.66% | 195,572 |
| Apr 3, 2026 | 17,080.00 | 17,460.00 | 16,730.00 | 16,770.00 | 16,770.00 | -0.30% | 253,166 |
| Apr 2, 2026 | 17,110.00 | 17,200.00 | 16,120.00 | 16,820.00 | 16,820.00 | 1.14% | 366,235 |
| Apr 1, 2026 | 16,750.00 | 17,020.00 | 16,320.00 | 16,630.00 | 16,630.00 | 3.10% | 233,381 |
| Mar 31, 2026 | 16,600.00 | 16,670.00 | 16,010.00 | 16,130.00 | 16,130.00 | -5.23% | 297,798 |
| Mar 30, 2026 | 16,660.00 | 17,110.00 | 16,560.00 | 17,020.00 | 17,020.00 | -4.97% | 352,912 |
| Mar 27, 2026 | 17,230.00 | 18,490.00 | 16,790.00 | 17,910.00 | 17,910.00 | 3.95% | 980,458 |
| Mar 26, 2026 | 17,400.00 | 17,680.00 | 16,900.00 | 17,230.00 | 17,230.00 | -3.58% | 543,213 |
| Mar 25, 2026 | 18,000.00 | 18,200.00 | 16,650.00 | 17,870.00 | 17,870.00 | 14.55% | 1,659,361 |
| Mar 24, 2026 | 16,320.00 | 16,570.00 | 15,400.00 | 15,600.00 | 15,600.00 | -1.52% | 301,851 |
| Mar 23, 2026 | 16,190.00 | 16,480.00 | 15,820.00 | 15,840.00 | 15,840.00 | -7.96% | 438,415 |
| Mar 20, 2026 | 17,910.00 | 17,910.00 | 17,020.00 | 17,210.00 | 17,210.00 | -3.75% | 664,196 |
| Mar 19, 2026 | 17,380.00 | 18,010.00 | 17,090.00 | 17,880.00 | 17,880.00 | -2.19% | 607,585 |
| Mar 18, 2026 | 19,440.00 | 19,460.00 | 17,500.00 | 18,280.00 | 18,280.00 | 4.46% | 1,649,761 |
| Mar 17, 2026 | 19,160.00 | 20,900.00 | 17,250.00 | 17,500.00 | 17,500.00 | 1.98% | 3,877,508 |
| Mar 16, 2026 | 15,010.00 | 17,160.00 | 14,760.00 | 17,160.00 | 17,160.00 | 30.00% | 4,478,555 |
| Mar 13, 2026 | 13,480.00 | 13,820.00 | 13,200.00 | 13,200.00 | 13,200.00 | -5.85% | 367,570 |
| Mar 12, 2026 | 14,810.00 | 14,980.00 | 13,870.00 | 14,020.00 | 14,020.00 | -9.90% | 742,219 |
| Mar 11, 2026 | 14,700.00 | 15,600.00 | 14,400.00 | 15,560.00 | 15,560.00 | 7.98% | 1,497,623 |
| Mar 10, 2026 | 14,670.00 | 14,780.00 | 13,980.00 | 14,410.00 | 14,410.00 | 0.07% | 741,873 |
| Mar 9, 2026 | 13,290.00 | 14,490.00 | 13,050.00 | 14,400.00 | 14,400.00 | -1.17% | 752,299 |
| Mar 6, 2026 | 15,600.00 | 15,600.00 | 14,110.00 | 14,570.00 | 14,570.00 | 7.37% | 2,123,585 |
| Mar 5, 2026 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 29.98% | 291,480 |
| 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% | 598,719 |
| Feb 27, 2026 | 13,400.00 | 13,630.00 | 13,200.00 | 13,320.00 | 13,320.00 | -4.10% | 710,843 |
| 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% | 4,570,281 |