MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea
· Delayed Price · Currency is KRW 14,570
+1,000 (7.37%)
At close: Mar 6, 2026
KRX:085620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,600.00 | 15,600.00 | 14,110.00 | 14,570.00 | 14,570.00 | 7.37% | 2,123,527 |
| Mar 5, 2026 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 29.98% | 291,477 |
| 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% | 598,619 |
| Feb 27, 2026 | 13,400.00 | 13,630.00 | 13,200.00 | 13,320.00 | 13,320.00 | -4.10% | 710,690 |
| 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% | 4,570,271 |
| Feb 20, 2026 | 9,610.00 | 12,400.00 | 9,450.00 | 12,400.00 | 12,400.00 | 29.98% | 1,841,845 |
| Feb 19, 2026 | 9,750.00 | 9,780.00 | 9,240.00 | 9,540.00 | 9,540.00 | 3.70% | 231,948 |
| Feb 13, 2026 | 8,870.00 | 9,500.00 | 8,820.00 | 9,200.00 | 9,200.00 | 4.31% | 297,163 |
| Feb 12, 2026 | 8,700.00 | 8,970.00 | 8,630.00 | 8,820.00 | 8,820.00 | 2.68% | 130,613 |
| Feb 11, 2026 | 8,360.00 | 8,690.00 | 8,360.00 | 8,590.00 | 8,590.00 | 2.26% | 54,389 |
| Feb 10, 2026 | 8,890.00 | 8,890.00 | 8,310.00 | 8,400.00 | 8,400.00 | -4.33% | 205,453 |
| Feb 9, 2026 | 9,250.00 | 9,250.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.44% | 172,630 |
| Feb 6, 2026 | 9,330.00 | 9,440.00 | 8,940.00 | 9,000.00 | 9,000.00 | -5.36% | 66,898 |
| Feb 5, 2026 | 9,770.00 | 9,890.00 | 9,320.00 | 9,510.00 | 9,510.00 | -4.90% | 120,957 |
| Feb 4, 2026 | 9,420.00 | 10,180.00 | 9,390.00 | 10,000.00 | 10,000.00 | 6.50% | 230,617 |
| Feb 3, 2026 | 9,410.00 | 9,590.00 | 9,280.00 | 9,390.00 | 9,390.00 | 2.40% | 86,346 |
| Feb 2, 2026 | 9,400.00 | 9,480.00 | 9,170.00 | 9,170.00 | 9,170.00 | -2.65% | 110,670 |
| Jan 30, 2026 | 9,480.00 | 9,560.00 | 9,340.00 | 9,420.00 | 9,420.00 | - | 127,861 |
| Jan 29, 2026 | 9,530.00 | 9,700.00 | 9,000.00 | 9,420.00 | 9,420.00 | 1.29% | 150,676 |
| Jan 28, 2026 | 9,420.00 | 9,470.00 | 9,250.00 | 9,300.00 | 9,300.00 | -0.96% | 125,811 |
| Jan 27, 2026 | 9,280.00 | 9,550.00 | 9,230.00 | 9,390.00 | 9,390.00 | 0.97% | 73,265 |
| Jan 26, 2026 | 9,250.00 | 9,460.00 | 9,060.00 | 9,300.00 | 9,300.00 | 2.42% | 115,528 |
| Jan 23, 2026 | 8,900.00 | 9,210.00 | 8,830.00 | 9,080.00 | 9,080.00 | 1.34% | 85,687 |
| Jan 22, 2026 | 8,880.00 | 9,130.00 | 8,800.00 | 8,960.00 | 8,960.00 | - | 91,156 |
| Jan 21, 2026 | 8,960.00 | 9,040.00 | 8,860.00 | 8,960.00 | 8,960.00 | -0.55% | 41,732 |
| Jan 20, 2026 | 8,940.00 | 9,160.00 | 8,810.00 | 9,010.00 | 9,010.00 | 0.78% | 44,656 |
| Jan 19, 2026 | 8,920.00 | 8,990.00 | 8,830.00 | 8,940.00 | 8,940.00 | 0.22% | 42,896 |
| Jan 16, 2026 | 9,030.00 | 9,100.00 | 8,800.00 | 8,920.00 | 8,920.00 | -1.11% | 143,721 |
| Jan 15, 2026 | 9,250.00 | 9,250.00 | 8,960.00 | 9,020.00 | 9,020.00 | -1.64% | 162,993 |
| Jan 14, 2026 | 9,100.00 | 9,300.00 | 9,010.00 | 9,170.00 | 9,170.00 | - | 40,820 |
| Jan 13, 2026 | 9,110.00 | 9,170.00 | 9,030.00 | 9,170.00 | 9,170.00 | 0.66% | 95,726 |
| Jan 12, 2026 | 9,150.00 | 9,250.00 | 9,020.00 | 9,110.00 | 9,110.00 | -0.55% | 73,405 |
| Jan 9, 2026 | 9,150.00 | 9,270.00 | 9,110.00 | 9,160.00 | 9,160.00 | -0.65% | 64,829 |
| Jan 8, 2026 | 9,280.00 | 9,330.00 | 9,130.00 | 9,220.00 | 9,220.00 | -0.65% | 69,800 |
| Jan 7, 2026 | 9,330.00 | 9,460.00 | 9,030.00 | 9,280.00 | 9,280.00 | -0.54% | 93,221 |
| Jan 6, 2026 | 9,400.00 | 9,480.00 | 9,290.00 | 9,330.00 | 9,330.00 | -0.53% | 47,150 |
| Jan 5, 2026 | 9,440.00 | 9,590.00 | 9,180.00 | 9,380.00 | 9,380.00 | 0.11% | 73,841 |
| Jan 2, 2026 | 9,380.00 | 9,450.00 | 9,290.00 | 9,370.00 | 9,370.00 | -0.11% | 59,470 |
| Dec 30, 2025 | 9,350.00 | 9,450.00 | 9,160.00 | 9,380.00 | 9,380.00 | 1.74% | 86,209 |
| Dec 29, 2025 | 9,350.00 | 9,450.00 | 9,070.00 | 9,220.00 | 9,220.00 | -1.28% | 169,107 |
| Dec 26, 2025 | 9,220.00 | 9,380.00 | 9,180.00 | 9,340.00 | 9,340.00 | 0.86% | 67,492 |
| Dec 24, 2025 | 9,160.00 | 9,290.00 | 9,070.00 | 9,260.00 | 9,260.00 | 0.54% | 102,490 |
| Dec 23, 2025 | 9,200.00 | 9,360.00 | 9,060.00 | 9,210.00 | 9,210.00 | -0.65% | 91,954 |
| Dec 22, 2025 | 9,320.00 | 9,400.00 | 9,130.00 | 9,270.00 | 9,270.00 | 1.09% | 69,839 |
| Dec 19, 2025 | 9,000.00 | 9,250.00 | 8,950.00 | 9,170.00 | 9,170.00 | 2.46% | 81,855 |
| Dec 18, 2025 | 8,900.00 | 9,100.00 | 8,840.00 | 8,950.00 | 8,950.00 | -0.44% | 69,541 |
| Dec 17, 2025 | 8,810.00 | 9,000.00 | 8,800.00 | 8,990.00 | 8,990.00 | 2.16% | 47,616 |
| Dec 16, 2025 | 8,850.00 | 9,130.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.46% | 44,926 |
| Dec 15, 2025 | 8,750.00 | 9,030.00 | 8,750.00 | 8,930.00 | 8,930.00 | 0.11% | 41,385 |
| Dec 12, 2025 | 8,940.00 | 9,120.00 | 8,740.00 | 8,920.00 | 8,920.00 | 0.68% | 78,854 |
| Dec 11, 2025 | 9,320.00 | 9,320.00 | 8,860.00 | 8,860.00 | 8,860.00 | -3.80% | 114,542 |
| Dec 10, 2025 | 9,120.00 | 9,290.00 | 9,120.00 | 9,210.00 | 9,210.00 | 1.10% | 35,081 |
| Dec 9, 2025 | 9,200.00 | 9,370.00 | 9,110.00 | 9,110.00 | 9,110.00 | -1.41% | 40,420 |
| Dec 8, 2025 | 9,160.00 | 9,430.00 | 9,090.00 | 9,240.00 | 9,240.00 | 0.11% | 46,732 |
| Dec 5, 2025 | 8,980.00 | 9,230.00 | 8,850.00 | 9,230.00 | 9,230.00 | 1.65% | 65,671 |
| Dec 4, 2025 | 9,470.00 | 9,550.00 | 8,980.00 | 9,080.00 | 9,080.00 | -4.12% | 532,558 |
| Dec 3, 2025 | 9,460.00 | 9,470.00 | 9,240.00 | 9,470.00 | 9,470.00 | 1.28% | 43,383 |
| Dec 2, 2025 | 9,340.00 | 9,500.00 | 9,250.00 | 9,350.00 | 9,350.00 | -0.64% | 142,669 |
| Dec 1, 2025 | 9,310.00 | 9,530.00 | 9,200.00 | 9,410.00 | 9,410.00 | 1.07% | 58,866 |
| Nov 28, 2025 | 9,480.00 | 9,480.00 | 9,090.00 | 9,310.00 | 9,310.00 | 0.43% | 64,199 |
| Nov 27, 2025 | 9,080.00 | 9,390.00 | 9,080.00 | 9,270.00 | 9,270.00 | 2.21% | 52,851 |
| Nov 26, 2025 | 8,900.00 | 9,240.00 | 8,850.00 | 9,070.00 | 9,070.00 | 1.23% | 44,585 |
| Nov 25, 2025 | 8,790.00 | 9,110.00 | 8,790.00 | 8,960.00 | 8,960.00 | 1.36% | 101,021 |
| Nov 24, 2025 | 9,110.00 | 9,110.00 | 8,800.00 | 8,840.00 | 8,840.00 | -1.12% | 48,667 |
| Nov 21, 2025 | 8,930.00 | 9,030.00 | 8,800.00 | 8,940.00 | 8,940.00 | -1.76% | 99,336 |
| Nov 20, 2025 | 9,220.00 | 9,420.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.19% | 71,811 |
| Nov 19, 2025 | 9,300.00 | 9,370.00 | 9,100.00 | 9,210.00 | 9,210.00 | -1.29% | 205,291 |
| Nov 18, 2025 | 9,720.00 | 9,720.00 | 9,220.00 | 9,330.00 | 9,330.00 | -4.01% | 277,471 |
| Nov 17, 2025 | 9,730.00 | 9,910.00 | 9,650.00 | 9,720.00 | 9,720.00 | 0.10% | 119,960 |
| Nov 14, 2025 | 9,850.00 | 9,930.00 | 9,550.00 | 9,710.00 | 9,710.00 | -2.22% | 165,623 |
| Nov 13, 2025 | 10,030.00 | 10,100.00 | 9,670.00 | 9,930.00 | 9,930.00 | -1.19% | 193,250 |
| Nov 12, 2025 | 9,330.00 | 10,090.00 | 9,300.00 | 10,050.00 | 10,050.00 | 7.72% | 335,218 |
| Nov 11, 2025 | 9,330.00 | 9,350.00 | 9,150.00 | 9,330.00 | 9,330.00 | 0.32% | 186,791 |
| Nov 10, 2025 | 9,190.00 | 9,450.00 | 9,030.00 | 9,300.00 | 9,300.00 | 1.75% | 530,559 |
| Nov 7, 2025 | 9,100.00 | 9,390.00 | 8,580.00 | 9,140.00 | 9,140.00 | 0.66% | 254,042 |
| Nov 6, 2025 | 8,760.00 | 9,140.00 | 8,670.00 | 9,080.00 | 9,080.00 | 3.65% | 183,492 |
| Nov 5, 2025 | 8,880.00 | 8,900.00 | 8,640.00 | 8,760.00 | 8,760.00 | -1.46% | 155,710 |
| Nov 4, 2025 | 8,840.00 | 8,890.00 | 8,560.00 | 8,890.00 | 8,890.00 | 0.57% | 281,443 |
| Nov 3, 2025 | 8,770.00 | 8,890.00 | 8,660.00 | 8,840.00 | 8,840.00 | 0.80% | 171,207 |
| Oct 31, 2025 | 8,720.00 | 8,880.00 | 8,580.00 | 8,770.00 | 8,770.00 | 0.57% | 218,549 |
| Oct 30, 2025 | 8,700.00 | 8,840.00 | 8,620.00 | 8,720.00 | 8,720.00 | 0.23% | 147,525 |
| Oct 29, 2025 | 8,600.00 | 8,760.00 | 8,530.00 | 8,700.00 | 8,700.00 | 1.16% | 148,664 |
| Oct 28, 2025 | 8,540.00 | 8,630.00 | 8,450.00 | 8,600.00 | 8,600.00 | 0.70% | 113,883 |
| Oct 27, 2025 | 8,390.00 | 8,550.00 | 8,340.00 | 8,540.00 | 8,540.00 | 1.79% | 163,571 |
| Oct 24, 2025 | 8,300.00 | 8,390.00 | 8,250.00 | 8,390.00 | 8,390.00 | 1.70% | 87,751 |
| Oct 23, 2025 | 8,330.00 | 8,340.00 | 8,140.00 | 8,250.00 | 8,250.00 | -0.72% | 67,701 |
| Oct 22, 2025 | 8,490.00 | 8,500.00 | 8,230.00 | 8,310.00 | 8,310.00 | -1.07% | 87,317 |
| Oct 21, 2025 | 8,220.00 | 8,570.00 | 8,220.00 | 8,400.00 | 8,400.00 | 2.19% | 552,504 |
| Oct 20, 2025 | 7,950.00 | 8,260.00 | 7,800.00 | 8,220.00 | 8,220.00 | 3.14% | 108,783 |
| Oct 17, 2025 | 8,060.00 | 8,160.00 | 7,910.00 | 7,970.00 | 7,970.00 | -2.21% | 143,623 |
| Oct 16, 2025 | 8,050.00 | 8,260.00 | 8,020.00 | 8,150.00 | 8,150.00 | 0.25% | 132,231 |
| Oct 15, 2025 | 8,080.00 | 8,260.00 | 8,030.00 | 8,130.00 | 8,130.00 | 0.62% | 123,803 |
| Oct 14, 2025 | 8,180.00 | 8,320.00 | 8,010.00 | 8,080.00 | 8,080.00 | -1.22% | 79,099 |
| Oct 13, 2025 | 7,910.00 | 8,190.00 | 7,790.00 | 8,180.00 | 8,180.00 | 2.00% | 127,931 |
| Oct 10, 2025 | 8,140.00 | 8,160.00 | 7,900.00 | 8,020.00 | 8,020.00 | -1.47% | 109,829 |
| Oct 2, 2025 | 7,910.00 | 8,300.00 | 7,900.00 | 8,140.00 | 8,140.00 | 3.04% | 323,793 |