MIRAE ASSET Life Insurance Co., Ltd. (KRX:085620)
South Korea
· Delayed Price · Currency is KRW 9,230.00
+150.00 (1.65%)
At close: Dec 5, 2025
KRX:085620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,980.00 | 9,130.00 | 8,850.00 | 9,040.00 | - | -0.44% | 42,507 |
| 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% | 43,383 |
| 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 |
| Nov 28, 2025 | 9,480.00 | 9,480.00 | 9,090.00 | 9,310.00 | 9,310.00 | 0.43% | 64,199 |
| Nov 27, 2025 | 9,080.00 | 9,390.00 | 9,080.00 | 9,270.00 | 9,270.00 | 2.21% | 52,851 |
| Nov 26, 2025 | 8,900.00 | 9,240.00 | 8,850.00 | 9,070.00 | 9,070.00 | 1.23% | 44,585 |
| Nov 25, 2025 | 8,790.00 | 9,110.00 | 8,790.00 | 8,960.00 | 8,960.00 | 1.36% | 101,021 |
| Nov 24, 2025 | 9,110.00 | 9,110.00 | 8,800.00 | 8,840.00 | 8,840.00 | -1.12% | 48,667 |
| Nov 21, 2025 | 8,930.00 | 9,030.00 | 8,800.00 | 8,940.00 | 8,940.00 | -1.76% | 99,336 |
| Nov 20, 2025 | 9,220.00 | 9,420.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.19% | 71,811 |
| Nov 19, 2025 | 9,300.00 | 9,370.00 | 9,100.00 | 9,210.00 | 9,210.00 | -1.29% | 205,291 |
| Nov 18, 2025 | 9,720.00 | 9,720.00 | 9,220.00 | 9,330.00 | 9,330.00 | -4.01% | 277,471 |
| Nov 17, 2025 | 9,730.00 | 9,910.00 | 9,650.00 | 9,720.00 | 9,720.00 | 0.10% | 119,960 |
| Nov 14, 2025 | 9,850.00 | 9,930.00 | 9,550.00 | 9,710.00 | 9,710.00 | -2.22% | 165,623 |
| Nov 13, 2025 | 10,030.00 | 10,100.00 | 9,670.00 | 9,930.00 | 9,930.00 | -1.19% | 193,250 |
| Nov 12, 2025 | 9,330.00 | 10,090.00 | 9,300.00 | 10,050.00 | 10,050.00 | 7.72% | 335,218 |
| Nov 11, 2025 | 9,330.00 | 9,350.00 | 9,150.00 | 9,330.00 | 9,330.00 | 0.32% | 186,791 |
| Nov 10, 2025 | 9,190.00 | 9,450.00 | 9,030.00 | 9,300.00 | 9,300.00 | 1.75% | 530,559 |
| Nov 7, 2025 | 9,100.00 | 9,390.00 | 8,580.00 | 9,140.00 | 9,140.00 | 0.66% | 254,042 |
| Nov 6, 2025 | 8,760.00 | 9,140.00 | 8,670.00 | 9,080.00 | 9,080.00 | 3.65% | 183,492 |
| Nov 5, 2025 | 8,880.00 | 8,900.00 | 8,640.00 | 8,760.00 | 8,760.00 | -1.46% | 155,710 |
| Nov 4, 2025 | 8,840.00 | 8,890.00 | 8,560.00 | 8,890.00 | 8,890.00 | 0.57% | 281,443 |
| Nov 3, 2025 | 8,770.00 | 8,890.00 | 8,660.00 | 8,840.00 | 8,840.00 | 0.80% | 171,207 |
| Oct 31, 2025 | 8,720.00 | 8,880.00 | 8,580.00 | 8,770.00 | 8,770.00 | 0.57% | 218,549 |
| Oct 30, 2025 | 8,700.00 | 8,840.00 | 8,620.00 | 8,720.00 | 8,720.00 | 0.23% | 147,525 |
| Oct 29, 2025 | 8,600.00 | 8,760.00 | 8,530.00 | 8,700.00 | 8,700.00 | 1.16% | 148,664 |
| Oct 28, 2025 | 8,540.00 | 8,630.00 | 8,450.00 | 8,600.00 | 8,600.00 | 0.70% | 113,883 |
| Oct 27, 2025 | 8,390.00 | 8,550.00 | 8,340.00 | 8,540.00 | 8,540.00 | 1.79% | 163,571 |
| Oct 24, 2025 | 8,300.00 | 8,390.00 | 8,250.00 | 8,390.00 | 8,390.00 | 1.70% | 87,751 |
| Oct 23, 2025 | 8,330.00 | 8,340.00 | 8,140.00 | 8,250.00 | 8,250.00 | -0.72% | 67,701 |
| Oct 22, 2025 | 8,490.00 | 8,500.00 | 8,230.00 | 8,310.00 | 8,310.00 | -1.07% | 87,317 |
| Oct 21, 2025 | 8,220.00 | 8,570.00 | 8,220.00 | 8,400.00 | 8,400.00 | 2.19% | 552,504 |
| Oct 20, 2025 | 7,950.00 | 8,260.00 | 7,800.00 | 8,220.00 | 8,220.00 | 3.14% | 108,783 |
| Oct 17, 2025 | 8,060.00 | 8,160.00 | 7,910.00 | 7,970.00 | 7,970.00 | -2.21% | 143,623 |
| Oct 16, 2025 | 8,050.00 | 8,260.00 | 8,020.00 | 8,150.00 | 8,150.00 | 0.25% | 132,231 |
| Oct 15, 2025 | 8,080.00 | 8,260.00 | 8,030.00 | 8,130.00 | 8,130.00 | 0.62% | 123,803 |
| Oct 14, 2025 | 8,180.00 | 8,320.00 | 8,010.00 | 8,080.00 | 8,080.00 | -1.22% | 79,099 |
| Oct 13, 2025 | 7,910.00 | 8,190.00 | 7,790.00 | 8,180.00 | 8,180.00 | 2.00% | 127,931 |
| Oct 10, 2025 | 8,140.00 | 8,160.00 | 7,900.00 | 8,020.00 | 8,020.00 | -1.47% | 109,829 |
| Oct 2, 2025 | 7,910.00 | 8,300.00 | 7,900.00 | 8,140.00 | 8,140.00 | 3.04% | 323,793 |
| Oct 1, 2025 | 7,770.00 | 7,940.00 | 7,680.00 | 7,900.00 | 7,900.00 | 1.54% | 92,886 |
| Sep 30, 2025 | 7,810.00 | 7,900.00 | 7,760.00 | 7,780.00 | 7,780.00 | -0.38% | 91,310 |
| Sep 29, 2025 | 7,750.00 | 7,950.00 | 7,750.00 | 7,810.00 | 7,810.00 | 0.77% | 124,987 |
| Sep 26, 2025 | 7,810.00 | 7,820.00 | 7,650.00 | 7,750.00 | 7,750.00 | -1.77% | 125,793 |
| Sep 25, 2025 | 7,790.00 | 7,890.00 | 7,690.00 | 7,890.00 | 7,890.00 | 1.02% | 97,114 |
| Sep 24, 2025 | 7,870.00 | 8,000.00 | 7,720.00 | 7,810.00 | 7,810.00 | -0.76% | 128,055 |
| Sep 23, 2025 | 7,940.00 | 8,160.00 | 7,840.00 | 7,870.00 | 7,870.00 | -0.88% | 141,552 |
| Sep 22, 2025 | 7,800.00 | 8,050.00 | 7,800.00 | 7,940.00 | 7,940.00 | 1.93% | 174,620 |