MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea
· Delayed Price · Currency is KRW 16,260
-510 (-3.04%)
Last updated: Apr 29, 2026, 12:00 PM KST
KRX:085620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 9,610.00 | 12,400.00 | 9,450.00 | 12,400.00 | 12,400.00 | 29.98% | 1,841,846 |
| 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% | 73,702 |
| 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% | 86,295 |
| Dec 29, 2025 | 9,350.00 | 9,450.00 | 9,070.00 | 9,220.00 | 9,220.00 | -1.28% | 169,134 |
| 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% | 91,958 |
| Dec 22, 2025 | 9,320.00 | 9,400.00 | 9,130.00 | 9,270.00 | 9,270.00 | 1.09% | 69,859 |
| 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% | 69,542 |
| Dec 17, 2025 | 8,810.00 | 9,000.00 | 8,800.00 | 8,990.00 | 8,990.00 | 2.16% | 47,623 |
| Dec 16, 2025 | 8,850.00 | 9,130.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.46% | 44,950 |
| 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% | 115,170 |
| 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% | 43,454 |
| 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 |