Mirae Asset Life Insurance Co., Ltd. 085620
KRX · South Korea · Finance
KRW 19,490.00+430.00 (+2.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 19,490.00 | +2.26% | KRW 18,860.00 | KRW 19,720.00 | KRW 18,800.00 | 69.97K |
| 2026-09-30 | KRW 19,060.00 | +0.05% | KRW 19,240.00 | KRW 19,240.00 | KRW 18,630.00 | 52.76K |
| 2026-09-29 | KRW 19,050.00 | -2.41% | KRW 19,310.00 | KRW 19,370.00 | KRW 18,800.00 | 85.21K |
| 2026-09-28 | KRW 19,520.00 | +1.04% | KRW 19,520.00 | KRW 19,820.00 | KRW 19,190.00 | 61.90K |
| 2026-09-23 | KRW 19,320.00 | -2.28% | KRW 19,790.00 | KRW 20,000.00 | KRW 19,320.00 | 72.15K |
| 2026-09-22 | KRW 19,770.00 | +2.17% | KRW 19,400.00 | KRW 20,150.00 | KRW 19,400.00 | 128.42K |
| 2026-09-21 | KRW 19,350.00 | +0.26% | KRW 19,500.00 | KRW 19,790.00 | KRW 19,210.00 | 77.59K |
| 2026-09-18 | KRW 19,300.00 | -3.74% | KRW 20,050.00 | KRW 20,250.00 | KRW 19,200.00 | 137.13K |
| 2026-09-17 | KRW 20,050.00 | +3.46% | KRW 19,290.00 | KRW 20,600.00 | KRW 19,240.00 | 148.95K |
| 2026-09-16 | KRW 19,380.00 | +0.52% | KRW 19,590.00 | KRW 19,590.00 | KRW 19,060.00 | 40.12K |
| 2026-09-15 | KRW 19,280.00 | -2.13% | KRW 19,700.00 | KRW 19,700.00 | KRW 19,160.00 | 53.90K |
| 2026-09-14 | KRW 19,700.00 | -0.71% | KRW 19,840.00 | KRW 20,400.00 | KRW 19,430.00 | 89.66K |
| 2026-09-11 | KRW 19,840.00 | +1.59% | KRW 19,350.00 | KRW 19,940.00 | KRW 19,100.00 | 99.95K |
| 2026-09-10 | KRW 19,530.00 | +1.30% | KRW 19,280.00 | KRW 19,690.00 | KRW 18,870.00 | 128.94K |
| 2026-09-09 | KRW 19,280.00 | -2.92% | KRW 19,900.00 | KRW 19,960.00 | KRW 19,150.00 | 200.50K |
| 2026-09-08 | KRW 19,860.00 | 0.00% | KRW 19,860.00 | KRW 21,000.00 | KRW 19,860.00 | 209.67K |
| 2026-09-07 | KRW 19,860.00 | -0.30% | KRW 19,950.00 | KRW 20,250.00 | KRW 19,600.00 | 168.47K |
| 2026-09-04 | KRW 19,920.00 | -5.14% | KRW 21,350.00 | KRW 21,350.00 | KRW 19,770.00 | 371.69K |
| 2026-09-03 | KRW 21,000.00 | +2.69% | KRW 20,950.00 | KRW 21,850.00 | KRW 20,200.00 | 224.03K |
| 2026-09-02 | KRW 20,450.00 | -8.91% | KRW 22,000.00 | KRW 22,550.00 | KRW 20,350.00 | 233.75K |
| 2026-09-01 | KRW 22,450.00 | +4.18% | KRW 21,400.00 | KRW 23,100.00 | KRW 20,750.00 | 449.95K |
| 2026-08-31 | KRW 21,550.00 | -7.11% | KRW 23,050.00 | KRW 23,050.00 | KRW 21,000.00 | 391.72K |
| 2026-08-28 | KRW 23,200.00 | -10.60% | KRW 25,950.00 | KRW 26,250.00 | KRW 22,750.00 | 824.65K |
| 2026-08-27 | KRW 25,950.00 | -10.82% | KRW 29,200.00 | KRW 29,750.00 | KRW 25,500.00 | 410.48K |
| 2026-08-26 | KRW 29,100.00 | -0.17% | KRW 29,050.00 | KRW 31,000.00 | KRW 28,300.00 | 547.01K |
| 2026-08-25 | KRW 29,150.00 | +11.69% | KRW 26,400.00 | KRW 29,500.00 | KRW 25,900.00 | 627.44K |
| 2026-08-24 | KRW 26,100.00 | +6.75% | KRW 24,450.00 | KRW 27,700.00 | KRW 24,450.00 | 463.10K |
| 2026-08-21 | KRW 24,450.00 | -8.08% | KRW 26,200.00 | KRW 26,200.00 | KRW 23,300.00 | 527.22K |
| 2026-08-20 | KRW 26,600.00 | +15.40% | KRW 23,050.00 | KRW 27,550.00 | KRW 23,000.00 | 916.11K |
| 2026-08-19 | KRW 23,050.00 | +5.73% | KRW 21,100.00 | KRW 23,550.00 | KRW 21,000.00 | 462.67K |
| 2026-08-18 | KRW 21,800.00 | +4.56% | KRW 20,950.00 | KRW 22,150.00 | KRW 20,300.00 | 459.57K |
| 2026-08-14 | KRW 20,850.00 | +7.75% | KRW 19,350.00 | KRW 21,050.00 | KRW 19,340.00 | 303.94K |
| 2026-08-13 | KRW 19,350.00 | +1.57% | KRW 19,130.00 | KRW 20,350.00 | KRW 19,130.00 | 338.04K |
| 2026-08-12 | KRW 19,050.00 | +9.55% | KRW 17,600.00 | KRW 19,580.00 | KRW 17,480.00 | 416.28K |
| 2026-08-11 | KRW 17,390.00 | -2.63% | KRW 17,920.00 | KRW 18,000.00 | KRW 17,320.00 | 121.75K |
| 2026-08-10 | KRW 17,860.00 | +2.70% | KRW 17,480.00 | KRW 18,390.00 | KRW 17,410.00 | 186.78K |
| 2026-08-07 | KRW 17,390.00 | +2.29% | KRW 17,280.00 | KRW 17,480.00 | KRW 16,770.00 | 136.65K |
| 2026-08-06 | KRW 17,000.00 | +1.01% | KRW 16,480.00 | KRW 17,340.00 | KRW 16,450.00 | 165.18K |
| 2026-08-05 | KRW 16,830.00 | +10.87% | KRW 15,510.00 | KRW 16,990.00 | KRW 15,510.00 | 260.08K |
| 2026-08-04 | KRW 15,180.00 | +1.00% | KRW 14,900.00 | KRW 15,500.00 | KRW 14,760.00 | 97.25K |
| 2026-08-03 | KRW 15,030.00 | -2.97% | KRW 15,510.00 | KRW 15,630.00 | KRW 14,910.00 | 94.79K |
| 2026-07-31 | KRW 15,490.00 | +8.63% | KRW 14,930.00 | KRW 15,630.00 | KRW 14,790.00 | 141.83K |
| 2026-07-30 | KRW 14,260.00 | +0.92% | KRW 13,610.00 | KRW 14,660.00 | KRW 13,610.00 | 141.02K |
| 2026-07-29 | KRW 14,130.00 | -5.36% | KRW 14,860.00 | KRW 15,310.00 | KRW 12,910.00 | 252.82K |
| 2026-07-28 | KRW 14,930.00 | -8.96% | KRW 16,350.00 | KRW 16,350.00 | KRW 14,920.00 | 155.07K |
| 2026-07-27 | KRW 16,400.00 | +3.14% | KRW 16,000.00 | KRW 16,650.00 | KRW 15,800.00 | 75.30K |
| 2026-07-24 | KRW 15,900.00 | -2.69% | KRW 16,300.00 | KRW 16,500.00 | KRW 15,540.00 | 109.72K |
| 2026-07-23 | KRW 16,340.00 | +4.48% | KRW 15,640.00 | KRW 16,490.00 | KRW 15,580.00 | 111.25K |
| 2026-07-22 | KRW 15,640.00 | -1.82% | KRW 16,040.00 | KRW 16,650.00 | KRW 15,610.00 | 132.09K |
| 2026-07-21 | KRW 15,930.00 | +1.46% | KRW 15,600.00 | KRW 16,020.00 | KRW 15,270.00 | 89.94K |
| 2026-07-20 | KRW 15,700.00 | -6.32% | KRW 16,010.00 | KRW 16,420.00 | KRW 15,480.00 | 147.60K |
| 2026-07-16 | KRW 16,760.00 | -1.41% | KRW 17,000.00 | KRW 17,280.00 | KRW 16,500.00 | 157.09K |
| 2026-07-15 | KRW 17,000.00 | +5.39% | KRW 16,500.00 | KRW 17,210.00 | KRW 16,500.00 | 199.95K |
| 2026-07-14 | KRW 16,130.00 | -3.12% | KRW 16,430.00 | KRW 16,560.00 | KRW 15,500.00 | 282.98K |
| 2026-07-13 | KRW 16,650.00 | -9.12% | KRW 18,140.00 | KRW 18,470.00 | KRW 16,510.00 | 234.55K |
| 2026-07-10 | KRW 18,320.00 | +9.50% | KRW 16,890.00 | KRW 18,700.00 | KRW 16,740.00 | 261.89K |
| 2026-07-09 | KRW 16,730.00 | -2.51% | KRW 17,000.00 | KRW 17,800.00 | KRW 16,350.00 | 276.78K |
| 2026-07-08 | KRW 17,160.00 | -7.44% | KRW 18,240.00 | KRW 18,410.00 | KRW 16,860.00 | 384.50K |
| 2026-07-07 | KRW 18,540.00 | -3.84% | KRW 18,900.00 | KRW 19,770.00 | KRW 17,840.00 | 449.87K |
| 2026-07-06 | KRW 19,280.00 | -5.95% | KRW 20,950.00 | KRW 22,300.00 | KRW 18,900.00 | 554.57K |
| 2026-07-03 | KRW 20,500.00 | -1.20% | KRW 20,550.00 | KRW 20,850.00 | KRW 19,410.00 | 278.30K |
| 2026-07-02 | KRW 20,750.00 | +0.48% | KRW 20,250.00 | KRW 21,900.00 | KRW 19,620.00 | 335.37K |
| 2026-07-01 | KRW 20,650.00 | -1.67% | KRW 21,350.00 | KRW 21,450.00 | KRW 20,050.00 | 284.95K |
| 2026-06-30 | KRW 21,000.00 | +1.45% | KRW 20,650.00 | KRW 22,000.00 | KRW 20,350.00 | 342.94K |
| 2026-06-29 | KRW 20,700.00 | 0.00% | KRW 19,900.00 | KRW 21,500.00 | KRW 19,710.00 | 399.88K |
| 2026-06-26 | KRW 20,700.00 | -8.20% | KRW 21,650.00 | KRW 24,700.00 | KRW 19,810.00 | 1.05M |
| 2026-06-25 | KRW 22,550.00 | +13.77% | KRW 19,820.00 | KRW 23,100.00 | KRW 19,500.00 | 1.46M |
| 2026-06-24 | KRW 19,820.00 | +1.12% | KRW 18,910.00 | KRW 21,050.00 | KRW 18,800.00 | 859.52K |
| 2026-06-23 | KRW 19,600.00 | -19.01% | KRW 23,700.00 | KRW 24,850.00 | KRW 19,570.00 | 1.98M |
| 2026-06-22 | KRW 24,200.00 | -29.96% | KRW 29,000.00 | KRW 29,400.00 | KRW 24,200.00 | 2.75M |
| 2026-06-19 | KRW 34,550.00 | +7.97% | KRW 32,250.00 | KRW 37,200.00 | KRW 31,800.00 | 4.56M |
| 2026-06-18 | KRW 32,000.00 | +4.58% | KRW 30,700.00 | KRW 37,300.00 | KRW 30,700.00 | 5.09M |
| 2026-06-17 | KRW 30,600.00 | -5.12% | KRW 31,700.00 | KRW 32,650.00 | KRW 29,800.00 | 889.81K |
| 2026-06-16 | KRW 32,250.00 | +12.57% | KRW 28,000.00 | KRW 35,150.00 | KRW 27,300.00 | 6.63M |
| 2026-06-15 | KRW 28,650.00 | +1.24% | KRW 28,200.00 | KRW 29,500.00 | KRW 26,800.00 | 2.04M |
| 2026-06-12 | KRW 28,300.00 | -3.58% | KRW 27,400.00 | KRW 31,200.00 | KRW 25,900.00 | 6.54M |
| 2026-06-11 | KRW 29,350.00 | +29.87% | KRW 22,300.00 | KRW 29,350.00 | KRW 19,500.00 | 6.19M |
| 2026-06-10 | KRW 22,600.00 | -6.42% | KRW 23,000.00 | KRW 23,100.00 | KRW 20,750.00 | 154 |
| 2026-06-09 | KRW 24,150.00 | +15.00% | KRW 20,550.00 | KRW 25,500.00 | KRW 20,450.00 | 7.39M |
| 2026-06-08 | KRW 21,000.00 | +12.96% | KRW 19,920.00 | KRW 22,000.00 | KRW 17,900.00 | 4.84M |
| 2026-06-05 | KRW 18,590.00 | -4.22% | KRW 21,200.00 | KRW 24,200.00 | KRW 17,910.00 | 7.28M |
| 2026-06-04 | KRW 19,410.00 | +12.85% | KRW 18,900.00 | KRW 19,440.00 | KRW 17,020.00 | 1.59M |
| 2026-06-02 | KRW 17,200.00 | +14.29% | KRW 15,050.00 | KRW 17,770.00 | KRW 14,990.00 | 1.27M |
| 2026-06-01 | KRW 15,050.00 | +2.38% | KRW 14,280.00 | KRW 15,370.00 | KRW 14,220.00 | 144.09K |
| 2026-05-29 | KRW 14,700.00 | +0.20% | KRW 14,650.00 | KRW 15,000.00 | KRW 13,200.00 | 101.59K |
| 2026-05-28 | KRW 14,670.00 | -1.54% | KRW 14,860.00 | KRW 14,990.00 | KRW 14,170.00 | 109.97K |
| 2026-05-27 | KRW 14,900.00 | -3.31% | KRW 15,280.00 | KRW 15,410.00 | KRW 14,870.00 | 91.42K |
| 2026-05-26 | KRW 15,410.00 | +1.31% | KRW 15,410.00 | KRW 15,960.00 | KRW 15,260.00 | 81.54K |
| 2026-05-22 | KRW 15,210.00 | +4.46% | KRW 14,610.00 | KRW 15,580.00 | KRW 14,600.00 | 119.62K |
| 2026-05-21 | KRW 14,560.00 | +2.03% | KRW 14,410.00 | KRW 15,000.00 | KRW 14,320.00 | 105.28K |