Skip to main content
Mirae JSC (HOSE:KMR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,800.00
-30.00 (-1.06%)
At close: Mar 6, 2026

Mirae JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,830.002,830.002,740.002,800.002,800.00-1.06%8,600
Mar 5, 20262,840.002,850.002,800.002,830.002,830.00-0.35%5,308
Mar 4, 20262,850.002,850.002,830.002,840.002,840.00-0.35%10,800
Mar 3, 20262,840.002,860.002,820.002,850.002,850.00-12,922
Mar 2, 20262,830.002,850.002,820.002,850.002,850.00-6,000
Feb 27, 20262,840.002,850.002,840.002,850.002,850.00-10,401
Feb 26, 20262,850.002,860.002,840.002,850.002,850.00-4,806
Feb 25, 20262,830.002,850.002,830.002,850.002,850.000.71%12,480
Feb 24, 20262,820.002,830.002,800.002,830.002,830.000.35%13,700
Feb 23, 20262,800.002,840.002,800.002,820.002,820.000.71%9,488
Feb 13, 20262,840.002,860.002,720.002,800.002,800.00-1.06%19,698
Feb 12, 20262,850.002,860.002,670.002,830.002,830.00-1.39%43,250
Feb 11, 20262,880.002,890.002,830.002,870.002,870.00-0.35%8,901
Feb 10, 20262,850.002,880.002,830.002,880.002,880.00-0.69%3,710
Feb 9, 20262,920.002,920.002,800.002,900.002,900.001.75%16,300
Feb 6, 20262,900.002,910.002,850.002,850.002,850.00-1.72%9,910
Feb 5, 20262,920.002,930.002,890.002,900.002,900.000.35%118,650
Feb 4, 20262,890.002,930.002,890.002,890.002,890.000.35%127,706
Feb 3, 20262,910.002,910.002,860.002,880.002,880.00-0.35%11,069
Feb 2, 20262,880.002,900.002,880.002,890.002,890.00-0.34%9,823
Jan 30, 20262,930.002,930.002,880.002,900.002,900.00-1.02%1,505
Jan 29, 20262,920.002,930.002,900.002,930.002,930.000.34%4,938
Jan 28, 20262,920.002,930.002,920.002,920.002,920.00-1,400
Jan 27, 20262,920.002,940.002,880.002,920.002,920.00-4,306
Jan 26, 20262,930.002,930.002,890.002,920.002,920.000.34%7,853
Jan 23, 20262,940.002,940.002,910.002,910.002,910.00-0.68%8,600
Jan 22, 20262,920.002,940.002,900.002,930.002,930.00-4,507
Jan 21, 20262,940.002,940.002,910.002,930.002,930.000.34%1,252
Jan 20, 20262,950.002,950.002,920.002,920.002,920.00-0.68%3,639
Jan 19, 20262,930.002,950.002,930.002,940.002,940.00-0.34%4,827
Jan 16, 20262,910.002,960.002,910.002,950.002,950.00-0.67%2,500
Jan 15, 20262,950.002,970.002,950.002,970.002,970.00-2,100
Jan 14, 20262,970.002,970.002,920.002,970.002,970.00-3,605
Jan 13, 20262,960.002,970.002,960.002,970.002,970.00-3,500
Jan 12, 20262,970.002,970.002,940.002,970.002,970.00-10,620
Jan 9, 20262,950.002,970.002,930.002,970.002,970.00-1,657
Jan 8, 20262,930.002,970.002,910.002,970.002,970.00-2,401
Jan 7, 20262,950.002,970.002,920.002,970.002,970.000.68%27,210
Jan 6, 20262,940.002,950.002,910.002,950.002,950.000.34%17,411
Jan 5, 20262,960.002,970.002,910.002,940.002,940.00-0.68%4,314
Dec 31, 20252,960.002,960.002,960.002,960.002,960.00-0.34%611
Dec 30, 20252,960.002,970.002,910.002,970.002,970.00-2,816
Dec 29, 20252,970.002,970.002,920.002,970.002,970.00-1,206
Dec 26, 20252,850.002,970.002,850.002,970.002,970.00-4,013
Dec 25, 20252,960.002,970.002,960.002,970.002,970.00-205
Dec 24, 20252,950.002,970.002,910.002,970.002,970.00-2,316
Dec 23, 20252,920.002,970.002,910.002,970.002,970.00-7,714
Dec 22, 20252,950.002,970.002,920.002,970.002,970.00-6,326
Dec 19, 20252,950.002,970.002,950.002,970.002,970.000.34%520
Dec 18, 20252,950.002,970.002,920.002,960.002,960.000.34%3,252
Dec 17, 20252,950.002,980.002,930.002,950.002,950.00-1.01%3,614
Dec 16, 20252,970.002,980.002,910.002,980.002,980.001.02%13,126
Dec 15, 20252,980.003,000.002,940.002,950.002,950.00-1.34%22,610
Dec 12, 20253,000.003,000.002,960.002,990.002,990.00-4,403
Dec 11, 20252,990.003,000.002,990.002,990.002,990.000.34%2,100
Dec 10, 20253,000.003,020.002,980.002,980.002,980.00-0.33%23,067
Dec 9, 20252,970.003,010.002,970.002,990.002,990.00-0.33%7,652
Dec 8, 20252,970.003,000.002,950.003,000.003,000.001.01%10,192
Dec 5, 20252,930.002,970.002,930.002,970.002,970.00-3,807
Dec 4, 20252,970.002,980.002,960.002,970.002,970.00-25,936
Dec 3, 20252,950.002,970.002,940.002,970.002,970.00-10,221
Dec 2, 20252,940.002,970.002,940.002,970.002,970.00-46,627
Dec 1, 20252,960.002,970.002,950.002,970.002,970.000.34%9,100
Nov 28, 20252,970.002,970.002,960.002,960.002,960.00-0.34%5,210
Nov 27, 20252,940.002,980.002,940.002,970.002,970.000.34%9,900
Nov 26, 20252,950.002,970.002,930.002,960.002,960.000.34%4,100
Nov 25, 20252,960.002,980.002,950.002,950.002,950.00-11,600
Nov 24, 20252,970.002,990.002,950.002,950.002,950.00-1.01%19,716
Nov 21, 20252,990.002,990.002,890.002,980.002,980.00-0.33%48,713
Nov 20, 20252,950.003,000.002,930.002,990.002,990.00-0.33%17,600
Nov 19, 20252,990.003,000.002,960.003,000.003,000.00-26,343
Nov 18, 20252,990.003,010.002,970.003,000.003,000.00-16,307
Nov 17, 20253,000.003,040.002,960.003,000.003,000.00-0.99%2,338
Nov 14, 20252,990.003,030.002,990.003,030.003,030.00-0.66%307
Nov 13, 20252,990.003,050.002,990.003,050.003,050.00-712
Nov 12, 20253,000.003,050.002,970.003,050.003,050.001.67%22,214
Nov 11, 20252,980.003,010.002,960.003,000.003,000.001.01%25,200
Nov 10, 20252,990.002,990.002,940.002,970.002,970.00-0.67%4,210
Nov 7, 20252,990.002,990.002,990.002,990.002,990.00-0.33%142
Nov 6, 20252,970.003,000.002,960.003,000.003,000.000.33%5,018
Nov 5, 20252,980.003,000.002,970.002,990.002,990.000.34%5,706
Nov 4, 20252,990.003,000.002,920.002,980.002,980.00-0.33%6,504
Nov 3, 20253,000.003,000.002,910.002,990.002,990.00-0.33%10,142
Oct 31, 20253,000.003,000.002,970.003,000.003,000.000.33%3,919
Oct 30, 20253,010.003,010.002,790.002,990.002,990.00-0.33%21,618
Oct 29, 20253,000.003,010.002,990.003,000.003,000.00-0.33%6,709
Oct 28, 20252,990.003,010.002,990.003,010.003,010.00-3,404
Oct 27, 20253,000.003,040.003,000.003,010.003,010.000.33%1,409
Oct 24, 20253,000.003,000.003,000.003,000.003,000.00-200
Oct 23, 20253,020.003,020.002,970.003,000.003,000.00-6,202
Oct 22, 20253,030.003,030.002,940.003,000.003,000.001.35%2,608
Oct 21, 20253,020.003,020.002,940.002,960.002,960.00-1.33%25,481
Oct 20, 20253,030.003,030.003,000.003,000.003,000.00-1.64%6,515
Oct 17, 20253,050.003,050.003,030.003,050.003,050.00-5,902
Oct 16, 20253,020.003,060.002,950.003,050.003,050.000.33%8,010
Oct 15, 20253,030.003,050.003,000.003,040.003,040.00-0.33%4,900
Oct 14, 20253,050.003,050.003,000.003,050.003,050.00-73,840
Oct 13, 20253,050.003,050.003,010.003,050.003,050.00-29,402
Oct 10, 20253,040.003,060.003,020.003,050.003,050.00-9,605
Oct 9, 20253,050.003,050.003,010.003,050.003,050.00-0.33%15,100