Skip to main content
Mirae JSC (HOSE:KMR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,770.00
0.00 (0.00%)
At close: Apr 28, 2026

Mirae JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,770.002,840.002,720.002,770.002,770.00-29,909
Apr 24, 20262,740.002,770.002,740.002,770.002,770.00-33,036
Apr 23, 20262,710.002,770.002,700.002,770.002,770.001.84%34,684
Apr 22, 20262,730.002,740.002,720.002,720.002,720.00-0.73%33,501
Apr 21, 20262,700.002,750.002,700.002,740.002,740.00-0.36%28,000
Apr 20, 20262,730.002,750.002,700.002,750.002,750.001.48%16,101
Apr 17, 20262,730.002,730.002,700.002,710.002,710.00-0.73%31,400
Apr 16, 20262,710.002,730.002,690.002,730.002,730.000.37%15,186
Apr 15, 20262,710.002,730.002,700.002,720.002,720.00-15,328
Apr 14, 20262,700.002,730.002,670.002,720.002,720.00-0.37%4,727
Apr 13, 20262,720.002,730.002,700.002,730.002,730.000.37%5,639
Apr 10, 20262,710.002,720.002,680.002,720.002,720.00-6,501
Apr 9, 20262,700.002,730.002,700.002,720.002,720.00-7,612
Apr 8, 20262,670.002,730.002,630.002,720.002,720.00-15,502
Apr 7, 20262,710.002,720.002,700.002,720.002,720.00-9,562
Apr 6, 20262,690.002,730.002,690.002,720.002,720.00-0.37%1,130
Apr 3, 20262,710.002,730.002,700.002,730.002,730.000.37%25,600
Apr 2, 20262,700.002,720.002,700.002,720.002,720.00-2,678
Apr 1, 20262,710.002,720.002,700.002,720.002,720.00-23,306
Mar 31, 20262,730.002,730.002,690.002,720.002,720.00-24,581
Mar 30, 20262,720.002,730.002,700.002,720.002,720.00-6,701
Mar 27, 20262,710.002,730.002,700.002,720.002,720.000.37%17,911
Mar 26, 20262,700.002,710.002,680.002,710.002,710.000.37%14,016
Mar 25, 20262,670.002,710.002,670.002,700.002,700.00-10,201
Mar 24, 20262,710.002,720.002,690.002,700.002,700.000.37%7,900
Mar 23, 20262,700.002,730.002,690.002,690.002,690.00-1.82%6,603
Mar 20, 20262,730.002,750.002,700.002,740.002,740.00-9,416
Mar 19, 20262,750.002,750.002,710.002,740.002,740.00-1.08%8,007
Mar 18, 20262,740.002,770.002,740.002,770.002,770.001.09%39,006
Mar 17, 20262,730.002,750.002,730.002,740.002,740.000.37%14,810
Mar 16, 20262,720.002,730.002,710.002,730.002,730.00-5,200
Mar 13, 20262,710.002,730.002,710.002,730.002,730.00-2,138
Mar 12, 20262,740.002,740.002,690.002,730.002,730.00-22,463
Mar 11, 20262,720.002,740.002,690.002,730.002,730.000.37%11,338
Mar 10, 20262,710.002,780.002,690.002,720.002,720.00-21,604
Mar 9, 20262,750.002,790.002,680.002,720.002,720.00-2.86%8,324
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