Mirae Asset Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 4,100.00 | 4,150.00 | 4,065.00 | 4,075.00 | 3,841.65 | 25,766 |
| 2021-12-03 | 4,050.00 | 4,140.00 | 4,025.00 | 4,140.00 | 3,902.93 | 35,172 |
| 2021-12-02 | 4,050.00 | 4,105.00 | 4,010.00 | 4,040.00 | 3,808.65 | 33,204 |
| 2021-12-01 | 3,930.00 | 4,070.00 | 3,930.00 | 4,025.00 | 3,794.51 | 37,943 |
| 2021-11-30 | 4,120.00 | 4,120.00 | 3,940.00 | 3,940.00 | 3,714.38 | 100,236 |
| 2021-11-29 | 3,925.00 | 4,135.00 | 3,915.00 | 4,065.00 | 3,832.22 | 90,015 |
| 2021-11-26 | 4,225.00 | 4,235.00 | 4,115.00 | 4,120.00 | 3,884.07 | 45,549 |
| 2021-11-25 | 4,185.00 | 4,275.00 | 4,170.00 | 4,205.00 | 3,964.20 | 40,567 |
| 2021-11-24 | 4,375.00 | 4,375.00 | 4,195.00 | 4,215.00 | 3,973.63 | 108,430 |
| 2021-11-23 | 4,155.00 | 4,425.00 | 4,140.00 | 4,300.00 | 4,053.76 | 296,218 |
| 2021-11-22 | 4,130.00 | 4,175.00 | 4,100.00 | 4,100.00 | 3,865.22 | 46,147 |
| 2021-11-19 | 4,095.00 | 4,190.00 | 4,095.00 | 4,130.00 | 3,893.50 | 42,428 |
| 2021-11-18 | 4,195.00 | 4,225.00 | 4,120.00 | 4,120.00 | 3,884.07 | 56,677 |
| 2021-11-17 | 4,300.00 | 4,300.00 | 4,200.00 | 4,235.00 | 3,992.49 | 59,140 |
| 2021-11-16 | 4,190.00 | 4,290.00 | 4,100.00 | 4,290.00 | 4,044.34 | 96,737 |
| 2021-11-15 | 4,175.00 | 4,210.00 | 4,120.00 | 4,130.00 | 3,893.50 | 54,059 |
| 2021-11-12 | 4,050.00 | 4,190.00 | 4,045.00 | 4,175.00 | 3,935.92 | 66,297 |
| 2021-11-11 | 4,150.00 | 4,150.00 | 4,005.00 | 4,050.00 | 3,818.08 | 117,836 |
| 2021-11-10 | 4,155.00 | 4,200.00 | 4,100.00 | 4,150.00 | 3,912.35 | 54,976 |
| 2021-11-09 | 4,195.00 | 4,225.00 | 4,140.00 | 4,155.00 | 3,917.07 | 64,006 |
| 2021-11-08 | 4,200.00 | 4,200.00 | 4,115.00 | 4,190.00 | 3,950.06 | 55,296 |
| 2021-11-05 | 4,280.00 | 4,315.00 | 4,155.00 | 4,160.00 | 3,921.78 | 121,974 |
| 2021-11-04 | 4,320.00 | 4,345.00 | 4,270.00 | 4,290.00 | 4,044.34 | 46,756 |
| 2021-11-03 | 4,405.00 | 4,405.00 | 4,300.00 | 4,300.00 | 4,053.76 | 48,147 |
| 2021-11-02 | 4,340.00 | 4,385.00 | 4,310.00 | 4,385.00 | 4,133.90 | 60,828 |
| 2021-11-01 | 4,320.00 | 4,340.00 | 4,280.00 | 4,305.00 | 4,058.48 | 61,322 |
| 2021-10-29 | 4,275.00 | 4,340.00 | 4,275.00 | 4,275.00 | 4,030.20 | 73,836 |
| 2021-10-28 | 4,395.00 | 4,395.00 | 4,275.00 | 4,275.00 | 4,030.20 | 89,327 |
| 2021-10-27 | 4,445.00 | 4,460.00 | 4,330.00 | 4,365.00 | 4,115.04 | 103,708 |
| 2021-10-26 | 4,455.00 | 4,480.00 | 4,400.00 | 4,435.00 | 4,181.03 | 72,358 |
| 2021-10-25 | 4,455.00 | 4,470.00 | 4,435.00 | 4,455.00 | 4,199.89 | 43,853 |
← NewerPage 21 of 21 · 1,231 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 170.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.