Skip to main content
Mirae JSC (HOSE:KMR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,970.00
0.00 (0.00%)
At close: Dec 5, 2025

Mirae JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20253,050.003,060.003,020.003,060.003,060.00-4,453
Oct 7, 20253,050.003,060.003,040.003,060.003,060.00-19,330
Oct 6, 20253,050.003,060.003,040.003,060.003,060.00-51,639
Oct 3, 20253,050.003,070.003,040.003,060.003,060.00-3,830
Oct 2, 20253,060.003,060.003,040.003,060.003,060.000.33%14,668
Oct 1, 20253,060.003,070.003,020.003,050.003,050.00-0.33%57,762
Sep 30, 20253,060.003,060.003,040.003,060.003,060.00-3,000
Sep 29, 20253,040.003,060.003,040.003,060.003,060.000.66%21,310
Sep 26, 20253,060.003,060.003,030.003,040.003,040.00-0.65%25,740
Sep 25, 20253,050.003,070.003,050.003,060.003,060.00-0.33%19,610
Sep 24, 20253,070.003,070.003,060.003,070.003,070.000.33%1,502
Sep 23, 20253,050.003,180.003,050.003,060.003,060.000.33%19,720
Sep 22, 20253,080.003,080.003,030.003,050.003,050.00-7,951
Sep 19, 20253,060.003,060.003,030.003,050.003,050.00-0.65%2,832
Sep 18, 20253,040.003,080.003,040.003,070.003,070.00-2,532
Sep 17, 20253,050.003,110.003,030.003,070.003,070.000.66%29,724
Sep 16, 20253,060.003,060.003,020.003,050.003,050.00-0.33%24,800
Sep 15, 20253,060.003,080.003,030.003,060.003,060.00-0.33%54,360
Sep 12, 20253,080.003,080.003,060.003,070.003,070.00-0.32%3,500
Sep 11, 20253,040.003,080.002,930.003,080.003,080.000.33%8,200
Sep 10, 20253,010.003,080.003,010.003,070.003,070.00-0.32%31,816
Sep 9, 20253,090.003,090.003,040.003,080.003,080.00-0.65%22,814
Sep 8, 20253,090.003,110.003,060.003,100.003,100.00-34,031
Sep 5, 20253,100.003,120.003,090.003,100.003,100.00-38,546
Sep 4, 20253,090.003,120.003,080.003,100.003,100.00-161,410
Sep 3, 20253,090.003,100.003,070.003,100.003,100.00-19,707
Aug 29, 20253,120.003,130.003,060.003,100.003,100.000.32%36,692
Aug 28, 20253,120.003,120.002,910.003,090.003,090.00-0.96%103,404
Aug 27, 20253,110.003,130.003,090.003,120.003,120.000.32%48,107
Aug 26, 20253,130.003,140.003,110.003,110.003,110.00-0.64%13,901
Aug 25, 20253,150.003,150.003,100.003,130.003,130.00-0.32%20,565
Aug 22, 20253,120.003,190.003,100.003,140.003,140.00-1.57%63,331
Aug 21, 20253,190.003,200.003,170.003,190.003,190.000.31%36,085
Aug 20, 20253,200.003,200.003,150.003,180.003,180.00-0.31%51,949
Aug 19, 20253,180.003,250.003,160.003,190.003,190.000.31%89,448
Aug 18, 20253,180.003,200.003,180.003,180.003,180.00-19,815
Aug 15, 20253,190.003,190.003,170.003,180.003,180.00-5,173
Aug 14, 20253,190.003,190.003,170.003,180.003,180.00-36,027
Aug 13, 20253,200.003,200.003,170.003,180.003,180.00-0.93%35,497
Aug 12, 20253,210.003,210.003,180.003,210.003,210.00-46,446
Aug 11, 20253,170.003,270.003,170.003,210.003,210.001.26%58,826
Aug 8, 20253,160.003,180.003,150.003,170.003,170.00-0.31%39,990
Aug 7, 20253,170.003,180.003,140.003,180.003,180.000.63%40,523
Aug 6, 20253,170.003,180.003,150.003,160.003,160.00-0.32%67,678
Aug 5, 20253,170.003,180.003,150.003,170.003,170.00-97,083
Aug 4, 20253,160.003,190.003,150.003,170.003,170.000.32%95,318
Aug 1, 20253,170.003,190.003,160.003,160.003,160.00-0.32%20,909
Jul 31, 20253,150.003,180.003,100.003,170.003,170.000.63%16,244
Jul 30, 20253,150.003,150.003,110.003,150.003,150.00-130,204
Jul 29, 20253,180.003,190.003,130.003,150.003,150.00-0.94%223,589
Jul 28, 20253,160.003,190.003,140.003,180.003,180.000.95%62,825
Jul 25, 20253,160.003,170.003,150.003,150.003,150.00-0.32%39,903
Jul 24, 20253,160.003,170.003,140.003,160.003,160.00-44,711
Jul 23, 20253,150.003,210.003,110.003,160.003,160.00-64,818
Jul 22, 20253,190.003,200.003,140.003,160.003,160.00-0.94%79,414
Jul 21, 20253,140.003,250.003,140.003,190.003,190.001.59%73,579
Jul 18, 20253,150.003,150.003,140.003,140.003,140.00-0.32%43,304
Jul 17, 20253,150.003,170.003,120.003,150.003,150.00-31,602