MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea · Delayed Price · Currency is KRW 16,220
+320 (2.01%)
Jul 27, 2026, 12:49 PM KST
KRX:085620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 18,910.00 | 21,050.00 | 18,800.00 | 19,820.00 | 19,820.00 | 1.12% | 859,521 |
| Jun 23, 2026 | 23,700.00 | 24,850.00 | 19,570.00 | 19,600.00 | 19,600.00 | -19.01% | 1,924,213 |
| Jun 22, 2026 | 29,000.00 | 29,400.00 | 24,200.00 | 24,200.00 | 24,200.00 | -29.96% | 2,749,891 |
| Jun 19, 2026 | 32,250.00 | 37,200.00 | 31,800.00 | 34,550.00 | 34,550.00 | 7.97% | 4,559,248 |
| Jun 18, 2026 | 30,700.00 | 37,300.00 | 30,700.00 | 32,000.00 | 32,000.00 | 4.58% | 5,092,270 |
| Jun 17, 2026 | 31,700.00 | 32,650.00 | 29,800.00 | 30,600.00 | 30,600.00 | -5.12% | 889,803 |
| 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 |