MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea · Delayed Price · Currency is KRW 31,850
+3,200 (11.17%)
Last updated: Jun 16, 2026, 2:24 PM KST
KRX:085620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 28,000.00 | 35,150.00 | 27,300.00 | 32,250.00 | 32,250.00 | 12.57% | 6,633,358 |
| Jun 15, 2026 | 28,200.00 | 29,500.00 | 26,800.00 | 28,650.00 | 28,650.00 | 1.24% | 2,039,789 |
| Jun 12, 2026 | 27,400.00 | 31,200.00 | 25,900.00 | 28,300.00 | 28,300.00 | -3.58% | 6,543,102 |
| Jun 11, 2026 | 22,300.00 | 29,350.00 | 19,500.00 | 29,350.00 | 29,350.00 | 29.87% | 6,186,618 |
| Jun 10, 2026 | 23,000.00 | 23,100.00 | 20,750.00 | 22,600.00 | 22,600.00 | -6.42% | 1,257,022 |
| Jun 9, 2026 | 20,550.00 | 25,500.00 | 20,450.00 | 24,150.00 | 24,150.00 | 15.00% | 7,385,865 |
| Jun 8, 2026 | 19,920.00 | 22,000.00 | 17,900.00 | 21,000.00 | 21,000.00 | 12.96% | 4,839,465 |
| Jun 5, 2026 | 21,200.00 | 24,200.00 | 17,910.00 | 18,590.00 | 18,590.00 | -4.22% | 7,281,347 |
| Jun 4, 2026 | 18,900.00 | 19,440.00 | 17,020.00 | 19,410.00 | 19,410.00 | 12.85% | 1,592,402 |
| Jun 2, 2026 | 15,050.00 | 17,770.00 | 14,990.00 | 17,200.00 | 17,200.00 | 14.29% | 1,267,290 |
| Jun 1, 2026 | 14,280.00 | 15,370.00 | 14,220.00 | 15,050.00 | 15,050.00 | 2.38% | 144,093 |
| May 29, 2026 | 14,650.00 | 15,000.00 | 13,200.00 | 14,700.00 | 14,700.00 | 0.20% | 101,590 |
| May 28, 2026 | 14,860.00 | 14,990.00 | 14,170.00 | 14,670.00 | 14,670.00 | -1.54% | 109,967 |
| May 27, 2026 | 15,280.00 | 15,410.00 | 14,870.00 | 14,900.00 | 14,900.00 | -3.31% | 91,415 |
| May 26, 2026 | 15,410.00 | 15,960.00 | 15,260.00 | 15,410.00 | 15,410.00 | 1.31% | 81,543 |
| May 22, 2026 | 14,610.00 | 15,580.00 | 14,600.00 | 15,210.00 | 15,210.00 | 4.46% | 119,615 |
| May 21, 2026 | 14,410.00 | 15,000.00 | 14,320.00 | 14,560.00 | 14,560.00 | 2.03% | 105,284 |
| May 20, 2026 | 15,010.00 | 15,110.00 | 13,510.00 | 14,270.00 | 14,270.00 | -5.81% | 278,545 |
| May 19, 2026 | 14,740.00 | 15,730.00 | 14,350.00 | 15,150.00 | 15,150.00 | 1.00% | 168,920 |
| May 18, 2026 | 14,600.00 | 15,380.00 | 14,010.00 | 15,000.00 | 15,000.00 | 1.56% | 161,266 |
| May 15, 2026 | 15,210.00 | 15,580.00 | 14,150.00 | 14,770.00 | 14,770.00 | -0.47% | 166,655 |
| May 14, 2026 | 14,240.00 | 15,100.00 | 14,240.00 | 14,840.00 | 14,840.00 | 4.95% | 111,156 |
| May 13, 2026 | 14,300.00 | 14,590.00 | 14,130.00 | 14,140.00 | 14,140.00 | -2.95% | 115,630 |
| May 12, 2026 | 15,270.00 | 15,500.00 | 14,290.00 | 14,570.00 | 14,570.00 | -4.08% | 236,712 |
| May 11, 2026 | 15,860.00 | 15,880.00 | 15,120.00 | 15,190.00 | 15,190.00 | -3.86% | 132,778 |
| May 8, 2026 | 15,780.00 | 16,030.00 | 15,300.00 | 15,800.00 | 15,800.00 | - | 105,685 |
| May 7, 2026 | 16,320.00 | 16,320.00 | 15,710.00 | 15,800.00 | 15,800.00 | -4.13% | 196,282 |
| 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 |