MIRAE ASSET Life Insurance Co., Ltd. (085620.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 5,060.00 | 5,250.00 | 5,060.00 | 5,170.00 | 5,170.00 | 47,767 |
| 27 May 2024 | 5,350.00 | 5,350.00 | 5,040.00 | 5,080.00 | 5,080.00 | 102,305 |
| 24 May 2024 | 5,470.00 | 5,470.00 | 5,290.00 | 5,350.00 | 5,350.00 | 26,642 |
| 23 May 2024 | 5,280.00 | 5,400.00 | 5,230.00 | 5,330.00 | 5,330.00 | 43,362 |
| 22 May 2024 | 5,230.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 91,949 |
| 21 May 2024 | 5,340.00 | 5,340.00 | 5,220.00 | 5,290.00 | 5,290.00 | 91,993 |
| 20 May 2024 | 5,320.00 | 5,410.00 | 5,210.00 | 5,350.00 | 5,350.00 | 86,289 |
| 17 May 2024 | 5,480.00 | 5,500.00 | 5,220.00 | 5,380.00 | 5,380.00 | 109,497 |
| 16 May 2024 | 5,320.00 | 5,560.00 | 5,260.00 | 5,460.00 | 5,460.00 | 218,842 |
| 14 May 2024 | 5,250.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | 81,652 |
| 13 May 2024 | 5,180.00 | 5,280.00 | 5,160.00 | 5,250.00 | 5,250.00 | 57,698 |
| 10 May 2024 | 5,070.00 | 5,210.00 | 5,070.00 | 5,170.00 | 5,170.00 | 54,857 |
| 09 May 2024 | 5,180.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,080.00 | 57,631 |
| 08 May 2024 | 5,200.00 | 5,200.00 | 5,040.00 | 5,130.00 | 5,130.00 | 106,472 |
| 07 May 2024 | 5,080.00 | 5,180.00 | 5,030.00 | 5,150.00 | 5,150.00 | 73,799 |
| 03 May 2024 | 4,955.00 | 5,140.00 | 4,955.00 | 5,130.00 | 5,130.00 | 58,301 |
| 02 May 2024 | 4,990.00 | 5,070.00 | 4,950.00 | 5,030.00 | 5,030.00 | 75,381 |
| 30 Apr 2024 | 4,955.00 | 5,070.00 | 4,940.00 | 5,000.00 | 5,000.00 | 36,152 |
| 29 Apr 2024 | 5,030.00 | 5,080.00 | 4,940.00 | 4,955.00 | 4,955.00 | 32,754 |
| 26 Apr 2024 | 5,220.00 | 5,230.00 | 5,020.00 | 5,020.00 | 5,020.00 | 119,842 |
| 25 Apr 2024 | 4,985.00 | 5,250.00 | 4,900.00 | 5,220.00 | 5,220.00 | 147,386 |
| 24 Apr 2024 | 4,950.00 | 5,050.00 | 4,935.00 | 5,000.00 | 5,000.00 | 52,979 |
| 23 Apr 2024 | 4,895.00 | 5,030.00 | 4,850.00 | 4,970.00 | 4,970.00 | 80,789 |
| 22 Apr 2024 | 4,980.00 | 5,060.00 | 4,910.00 | 4,935.00 | 4,935.00 | 64,269 |
| 19 Apr 2024 | 4,990.00 | 5,100.00 | 4,930.00 | 4,980.00 | 4,980.00 | 108,405 |
| 18 Apr 2024 | 4,870.00 | 4,995.00 | 4,795.00 | 4,980.00 | 4,980.00 | 76,019 |
| 17 Apr 2024 | 4,890.00 | 4,900.00 | 4,760.00 | 4,870.00 | 4,870.00 | 91,139 |
| 16 Apr 2024 | 4,820.00 | 4,890.00 | 4,710.00 | 4,860.00 | 4,860.00 | 129,406 |
| 15 Apr 2024 | 4,725.00 | 4,850.00 | 4,690.00 | 4,835.00 | 4,835.00 | 73,803 |
| 12 Apr 2024 | 4,855.00 | 4,910.00 | 4,705.00 | 4,830.00 | 4,830.00 | 142,793 |
| 11 Apr 2024 | 4,780.00 | 4,875.00 | 4,645.00 | 4,855.00 | 4,855.00 | 144,407 |
| 09 Apr 2024 | 4,730.00 | 5,360.00 | 4,670.00 | 4,790.00 | 4,790.00 | 1,445,065 |
| 08 Apr 2024 | 4,720.00 | 4,830.00 | 4,685.00 | 4,730.00 | 4,730.00 | 181,541 |
| 05 Apr 2024 | 4,570.00 | 4,785.00 | 4,570.00 | 4,730.00 | 4,730.00 | 233,437 |
| 04 Apr 2024 | 4,480.00 | 4,640.00 | 4,445.00 | 4,640.00 | 4,640.00 | 129,671 |
| 03 Apr 2024 | 4,405.00 | 4,520.00 | 4,405.00 | 4,480.00 | 4,480.00 | 85,932 |
| 02 Apr 2024 | 4,535.00 | 4,535.00 | 4,425.00 | 4,490.00 | 4,490.00 | 124,180 |
| 01 Apr 2024 | 4,500.00 | 4,540.00 | 4,450.00 | 4,535.00 | 4,535.00 | 115,421 |
| 29 Mar 2024 | 4,565.00 | 4,565.00 | 4,445.00 | 4,500.00 | 4,500.00 | 86,591 |
| 28 Mar 2024 | 4,605.00 | 4,630.00 | 4,510.00 | 4,535.00 | 4,535.00 | 143,797 |
| 27 Mar 2024 | 4,605.00 | 4,630.00 | 4,565.00 | 4,605.00 | 4,605.00 | 149,322 |
| 26 Mar 2024 | 4,600.00 | 4,630.00 | 4,545.00 | 4,605.00 | 4,605.00 | 147,916 |
| 25 Mar 2024 | 4,555.00 | 4,600.00 | 4,495.00 | 4,600.00 | 4,600.00 | 76,162 |
| 22 Mar 2024 | 4,505.00 | 4,570.00 | 4,505.00 | 4,555.00 | 4,555.00 | 44,007 |
| 21 Mar 2024 | 4,500.00 | 4,630.00 | 4,480.00 | 4,550.00 | 4,550.00 | 190,767 |
| 20 Mar 2024 | 4,550.00 | 4,560.00 | 4,500.00 | 4,500.00 | 4,500.00 | 159,661 |
| 19 Mar 2024 | 4,550.00 | 4,595.00 | 4,470.00 | 4,550.00 | 4,550.00 | 178,662 |
| 18 Mar 2024 | 4,885.00 | 4,910.00 | 4,505.00 | 4,550.00 | 4,550.00 | 599,264 |
| 15 Mar 2024 | 4,905.00 | 5,110.00 | 4,825.00 | 4,920.00 | 4,920.00 | 261,285 |
| 14 Mar 2024 | 4,725.00 | 4,895.00 | 4,620.00 | 4,895.00 | 4,895.00 | 291,825 |
| 13 Mar 2024 | 4,520.00 | 4,735.00 | 4,515.00 | 4,650.00 | 4,650.00 | 149,509 |
| 12 Mar 2024 | 4,575.00 | 4,610.00 | 4,505.00 | 4,525.00 | 4,525.00 | 296,826 |
| 11 Mar 2024 | 4,640.00 | 4,670.00 | 4,560.00 | 4,580.00 | 4,580.00 | 147,296 |
| 08 Mar 2024 | 4,720.00 | 4,720.00 | 4,620.00 | 4,660.00 | 4,660.00 | 209,014 |
| 07 Mar 2024 | 4,690.00 | 4,700.00 | 4,580.00 | 4,680.00 | 4,680.00 | 188,316 |
| 06 Mar 2024 | 4,845.00 | 4,845.00 | 4,650.00 | 4,690.00 | 4,690.00 | 220,888 |
| 05 Mar 2024 | 4,875.00 | 5,050.00 | 4,735.00 | 4,825.00 | 4,825.00 | 212,140 |
| 04 Mar 2024 | 4,880.00 | 5,050.00 | 4,785.00 | 4,875.00 | 4,875.00 | 361,508 |
| 29 Feb 2024 | 5,070.00 | 5,140.00 | 4,750.00 | 4,880.00 | 4,880.00 | 509,153 |
| 28 Feb 2024 | 5,130.00 | 5,180.00 | 5,000.00 | 5,030.00 | 5,030.00 | 250,758 |
| 27 Feb 2024 | 5,220.00 | 5,370.00 | 5,040.00 | 5,130.00 | 5,130.00 | 360,644 |
| 26 Feb 2024 | 5,250.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 288,254 |
| 23 Feb 2024 | 5,660.00 | 5,730.00 | 5,210.00 | 5,300.00 | 5,300.00 | 728,621 |
| 22 Feb 2024 | 5,760.00 | 5,790.00 | 5,450.00 | 5,660.00 | 5,660.00 | 483,531 |
| 21 Feb 2024 | 6,000.00 | 6,130.00 | 5,560.00 | 5,760.00 | 5,760.00 | 542,681 |
| 20 Feb 2024 | 6,120.00 | 6,170.00 | 5,810.00 | 5,970.00 | 5,970.00 | 359,316 |
| 19 Feb 2024 | 6,000.00 | 6,430.00 | 6,000.00 | 6,120.00 | 6,120.00 | 475,168 |
| 16 Feb 2024 | 6,030.00 | 6,230.00 | 5,830.00 | 6,220.00 | 6,220.00 | 312,574 |
| 15 Feb 2024 | 5,920.00 | 6,160.00 | 5,830.00 | 6,090.00 | 6,090.00 | 354,354 |
| 14 Feb 2024 | 5,820.00 | 6,050.00 | 5,710.00 | 6,000.00 | 6,000.00 | 355,092 |
| 13 Feb 2024 | 6,100.00 | 6,420.00 | 5,830.00 | 5,950.00 | 5,950.00 | 916,479 |
| 08 Feb 2024 | 6,190.00 | 6,390.00 | 6,030.00 | 6,110.00 | 6,110.00 | 552,733 |
| 07 Feb 2024 | 6,240.00 | 6,490.00 | 6,150.00 | 6,260.00 | 6,260.00 | 503,569 |
| 06 Feb 2024 | 6,320.00 | 6,500.00 | 6,100.00 | 6,240.00 | 6,240.00 | 745,681 |
| 05 Feb 2024 | 6,160.00 | 6,490.00 | 5,870.00 | 6,390.00 | 6,390.00 | 1,049,777 |
| 02 Feb 2024 | 5,810.00 | 6,180.00 | 5,700.00 | 6,040.00 | 6,040.00 | 1,466,205 |
| 01 Feb 2024 | 5,670.00 | 6,420.00 | 5,610.00 | 5,770.00 | 5,770.00 | 3,224,941 |
| 31 Jan 2024 | 5,600.00 | 5,800.00 | 5,430.00 | 5,780.00 | 5,780.00 | 953,125 |
| 30 Jan 2024 | 5,000.00 | 5,870.00 | 5,000.00 | 5,700.00 | 5,700.00 | 2,965,124 |
| 29 Jan 2024 | 4,625.00 | 5,120.00 | 4,530.00 | 5,040.00 | 5,040.00 | 541,502 |
| 26 Jan 2024 | 4,510.00 | 4,595.00 | 4,480.00 | 4,510.00 | 4,510.00 | 82,747 |
| 25 Jan 2024 | 4,415.00 | 4,490.00 | 4,410.00 | 4,485.00 | 4,485.00 | 91,746 |
| 24 Jan 2024 | 4,455.00 | 4,515.00 | 4,385.00 | 4,415.00 | 4,415.00 | 169,855 |
| 23 Jan 2024 | 4,465.00 | 4,510.00 | 4,350.00 | 4,455.00 | 4,455.00 | 287,438 |
| 22 Jan 2024 | 4,570.00 | 4,675.00 | 4,420.00 | 4,465.00 | 4,465.00 | 196,102 |
| 19 Jan 2024 | 4,700.00 | 4,700.00 | 4,630.00 | 4,635.00 | 4,635.00 | 113,185 |
| 18 Jan 2024 | 4,690.00 | 4,785.00 | 4,630.00 | 4,680.00 | 4,680.00 | 107,219 |
| 17 Jan 2024 | 4,710.00 | 4,770.00 | 4,500.00 | 4,690.00 | 4,690.00 | 78,952 |
| 16 Jan 2024 | 4,695.00 | 4,735.00 | 4,645.00 | 4,710.00 | 4,710.00 | 58,629 |
| 15 Jan 2024 | 4,700.00 | 4,745.00 | 4,680.00 | 4,705.00 | 4,705.00 | 2,826 |
| 12 Jan 2024 | 4,700.00 | 4,750.00 | 4,590.00 | 4,700.00 | 4,700.00 | 125,735 |
| 11 Jan 2024 | 4,715.00 | 4,715.00 | 4,640.00 | 4,660.00 | 4,660.00 | 52,213 |
| 10 Jan 2024 | 4,645.00 | 4,820.00 | 4,575.00 | 4,670.00 | 4,670.00 | 70,836 |
| 09 Jan 2024 | 4,775.00 | 4,780.00 | 4,705.00 | 4,720.00 | 4,720.00 | 32,580 |
| 08 Jan 2024 | 4,740.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 46,808 |
| 05 Jan 2024 | 4,730.00 | 4,815.00 | 4,730.00 | 4,735.00 | 4,735.00 | 98,709 |
| 04 Jan 2024 | 4,800.00 | 4,830.00 | 4,765.00 | 4,785.00 | 4,785.00 | 59,252 |
| 03 Jan 2024 | 4,800.00 | 4,900.00 | 4,740.00 | 4,755.00 | 4,755.00 | 54,435 |
| 02 Jan 2024 | 4,710.00 | 4,800.00 | 4,710.00 | 4,800.00 | 4,800.00 | 35,214 |
| 28 Dec 2023 | 4,845.00 | 4,885.00 | 4,740.00 | 4,765.00 | 4,765.00 | 194,831 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.