Mirae Asset Life Insurance Co., Ltd. - 085620.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	8,960	8,960	8,960	9,040	8,860	41,732
January 20, 2026	8,940	9,010	9,010	9,160	8,810	47,197
January 19, 2026	8,920	8,940	8,940	8,990	8,830	42,896
January 16, 2026	9,030	8,920	8,920	9,100	8,800	145,101
January 15, 2026	9,250	9,020	9,020	9,250	8,960	164,630
January 14, 2026	9,100	9,170	9,170	9,300	9,010	40,820
January 13, 2026	9,110	9,170	9,170	9,170	9,030	95,726
January 12, 2026	9,150	9,110	9,110	9,250	9,020	73,702
January 09, 2026	9,150	9,160	9,160	9,270	9,110	65,928
January 08, 2026	9,280	9,220	9,220	9,330	9,130	69,800
January 07, 2026	9,330	9,280	9,280	9,460	9,030	93,221
January 06, 2026	9,400	9,330	9,330	9,480	9,290	47,150
January 05, 2026	9,440	9,380	9,380	9,590	9,180	73,841
January 02, 2026	9,380	9,370	9,370	9,450	9,290	59,470
December 30, 2025	9,350	9,380	9,380	9,450	9,160	87,950
December 29, 2025	9,350	9,220	9,220	9,450	9,070	170,149
December 26, 2025	9,220	9,340	9,340	9,380	9,180	70,579
December 24, 2025	9,160	9,260	9,260	9,290	9,070	100,368
December 23, 2025	9,200	9,210	9,210	9,360	9,060	93,243
December 22, 2025	9,320	9,270	9,270	9,400	9,130	69,859
December 19, 2025	9,000	9,170	9,170	9,250	8,950	82,752
December 18, 2025	8,900	8,950	8,950	9,100	8,840	69,542
December 17, 2025	8,810	8,990	8,990	9,000	8,800	47,623
December 16, 2025	8,850	8,800	8,800	9,130	8,800	44,950
December 15, 2025	8,750	8,930	8,930	9,030	8,750	41,385
December 12, 2025	8,940	8,920	8,920	9,120	8,740	78,854
December 11, 2025	9,320	8,860	8,860	9,320	8,860	124,572
December 10, 2025	9,120	9,210	9,210	9,290	9,120	35,081
December 09, 2025	9,200	9,110	9,110	9,370	9,110	41,543
December 08, 2025	9,160	9,240	9,240	9,430	9,090	46,732
December 05, 2025	8,980	9,230	9,230	9,230	8,850	67,021
December 04, 2025	9,470	9,080	9,080	9,550	8,980	534,952
December 03, 2025	9,460	9,470	9,470	9,470	9,240	46,674
December 02, 2025	9,340	9,350	9,350	9,500	9,250	142,669
December 01, 2025	9,310	9,410	9,410	9,530	9,200	58,866
November 28, 2025	9,480	9,310	9,310	9,480	9,090	66,665
November 27, 2025	9,080	9,270	9,270	9,390	9,080	50,847
November 26, 2025	8,900	9,070	9,070	9,240	8,850	47,527
November 25, 2025	8,790	8,960	8,960	9,110	8,790	106,378
November 24, 2025	9,110	8,840	8,840	9,110	8,800	48,667
November 21, 2025	8,930	8,940	8,940	9,030	8,800	101,471
November 20, 2025	9,220	9,100	9,100	9,420	9,100	73,873
November 19, 2025	9,300	9,210	9,210	9,370	9,100	205,291
November 18, 2025	9,720	9,330	9,330	9,720	9,220	277,834
November 17, 2025	9,730	9,720	9,720	9,910	9,650	119,960
November 14, 2025	9,850	9,710	9,710	9,930	9,550	165,623
November 13, 2025	10,030	9,930	9,930	10,100	9,670	193,250
November 12, 2025	9,330	10,050	10,050	10,090	9,300	335,218
November 11, 2025	9,330	9,330	9,330	9,350	9,150	189,420
November 10, 2025	9,190	9,300	9,300	9,450	9,030	530,559
November 07, 2025	9,100	9,140	9,140	9,390	8,580	253,546
November 06, 2025	8,760	9,080	9,080	9,140	8,670	187,868
November 05, 2025	8,880	8,760	8,760	8,900	8,640	155,710
November 04, 2025	8,840	8,890	8,890	8,890	8,560	281,443
November 03, 2025	8,770	8,840	8,840	8,890	8,660	171,207
October 31, 2025	8,720	8,770	8,770	8,880	8,580	220,700
October 30, 2025	8,700	8,720	8,720	8,840	8,620	145,423
October 29, 2025	8,600	8,700	8,700	8,760	8,530	148,664
October 28, 2025	8,540	8,600	8,600	8,630	8,450	118,406
October 27, 2025	8,390	8,540	8,540	8,550	8,340	163,571

Mirae Asset Life Insurance Co., Ltd. (085620.KS) KSC