MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea · Delayed Price · Currency is KRW 19,320
-450 (-2.28%)
At close: Sep 23, 2026
KRX:085620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,790.00 | 20,000.00 | 19,320.00 | 19,320.00 | 19,320.00 | -2.28% | 71,310 |
| Sep 22, 2026 | 19,400.00 | 20,150.00 | 19,400.00 | 19,770.00 | 19,770.00 | 2.17% | 123,818 |
| 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 |
| Aug 21, 2026 | 26,200.00 | 26,200.00 | 23,300.00 | 24,450.00 | 24,450.00 | -8.08% | 527,217 |
| Aug 20, 2026 | 23,050.00 | 27,550.00 | 23,000.00 | 26,600.00 | 26,600.00 | 15.40% | 916,105 |
| Aug 19, 2026 | 21,100.00 | 23,550.00 | 21,000.00 | 23,050.00 | 23,050.00 | 5.73% | 462,666 |
| Aug 18, 2026 | 20,950.00 | 22,150.00 | 20,300.00 | 21,800.00 | 21,800.00 | 4.56% | 459,568 |
| Aug 14, 2026 | 19,350.00 | 21,050.00 | 19,340.00 | 20,850.00 | 20,850.00 | 7.75% | 303,943 |
| Aug 13, 2026 | 19,130.00 | 20,350.00 | 19,130.00 | 19,350.00 | 19,350.00 | 1.57% | 338,038 |
| Aug 12, 2026 | 17,600.00 | 19,580.00 | 17,480.00 | 19,050.00 | 19,050.00 | 9.55% | 416,275 |
| 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% | 260,078 |
| Aug 4, 2026 | 14,900.00 | 15,500.00 | 14,760.00 | 15,180.00 | 15,180.00 | 1.00% | 97,251 |
| Aug 3, 2026 | 15,510.00 | 15,630.00 | 14,910.00 | 15,030.00 | 15,030.00 | -2.97% | 94,794 |
| Jul 31, 2026 | 14,930.00 | 15,630.00 | 14,790.00 | 15,490.00 | 15,490.00 | 8.63% | 141,826 |
| Jul 30, 2026 | 13,610.00 | 14,660.00 | 13,610.00 | 14,260.00 | 14,260.00 | 0.92% | 141,024 |
| Jul 29, 2026 | 14,860.00 | 15,310.00 | 12,910.00 | 14,130.00 | 14,130.00 | -5.36% | 252,821 |
| Jul 28, 2026 | 16,350.00 | 16,350.00 | 14,920.00 | 14,930.00 | 14,930.00 | -8.96% | 155,073 |
| 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% | 157,088 |
| Jul 15, 2026 | 16,500.00 | 17,210.00 | 16,500.00 | 17,000.00 | 17,000.00 | 5.39% | 199,945 |
| Jul 14, 2026 | 16,430.00 | 16,560.00 | 15,500.00 | 16,130.00 | 16,130.00 | -3.12% | 282,980 |