HOSE · KMR · stock
Mirae Joint Stock Company (KMR) stock price history
Every HOSE trading session of Mirae Joint Stock Company from Jun 30, 2008 to Sep 28, 2026: 4,517 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KMR adjusted close, 2008 to 2026
- ₫39,670
- All time high, 2008
- ₫3,070
- 52 week high, ₫2,110 low
- 4,517
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
KMR key facts
- Mirae Joint Stock Company (KMR) closed at ₫2,260 on Sep 28, 2026 on HOSE.
- KMR's all time high close is ₫39,670, set on Jun 30, 2008; its all time low close is ₫1,820 on May 17, 2013.
- KMR's 52 week range is ₫2,110 to ₫3,070.
- KMR returned -25.7% over the year to Sep 28, 2026 and -70.3% over five years.
- Over ten years KMR returned -59%, -8.5% a year compounded.
- KMR's deepest drawdown was -95.4% from Jun 30, 2008 to May 17, 2013.
- DataCedar holds 4,517 daily sessions of KMR history from Jun 30, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KMR price chart, 2008 to 2026
KMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -9.6% |
| 6 months | -16.9% |
| Year to date | -23.6% |
| 1 year | -25.7% |
| 3 years | -33.5% |
| 5 years | -70.3% |
| 10 years | -58.9% |
| Since Jun 30, 2008 | -94.3% |
| Compound annual growth, 18.2 years | -14.5% |
KMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫39,670 on Jun 30, 2008
- All time low close
- ₫1,820 on May 17, 2013
- 52 week high
- ₫3,070 on Oct 1, 2025
- 52 week low
- ₫2,110 on Sep 24, 2026
- Deepest drawdown
- -95.4% from Jun 30, 2008 to May 17, 2013, not yet recovered
- Best single session
- +14.2% on May 19, 2020
- Worst single session
- -20.1% on Aug 1, 2008
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +236%
- Worst calendar year
- 2022, -72%
KMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 30, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫2,960 | ₫2,970 | ₫2,110 | ₫2,260 | -23.6% | 2.5M | 180 |
| 2025 | ₫3,250 | ₫3,510 | ₫2,790 | ₫2,960 | -8.9% | 6.7M | 248 |
| 2024 | ₫3,530 | ₫3,700 | ₫3,010 | ₫3,250 | -7.9% | 9.4M | 250 |
| 2023 | ₫2,880 | ₫4,600 | ₫2,650 | ₫3,530 | +27.9% | 31.6M | 249 |
| 2022 | ₫10,000 | ₫11,950 | ₫2,110 | ₫2,760 | -72.1% | 52.9M | 249 |
| 2021 | ₫3,000 | ₫11,500 | ₫2,370 | ₫9,900 | +235.6% | 166.5M | 250 |
| 2020 | ₫2,820 | ₫2,980 | ₫1,920 | ₫2,950 | +3.9% | 27.4M | 251 |
| 2019 | ₫3,390 | ₫3,710 | ₫2,450 | ₫2,840 | -13.7% | 20M | 250 |
| 2018 | ₫4,300 | ₫4,740 | ₫2,870 | ₫3,290 | -23.5% | 27.8M | 248 |
| 2017 | ₫4,910 | ₫5,380 | ₫3,610 | ₫4,300 | -12.8% | 27.8M | 250 |
| 2016 | ₫4,400 | ₫8,000 | ₫3,300 | ₫4,930 | +9.6% | 104M | 251 |
| 2015 | ₫6,640 | ₫7,000 | ₫3,550 | ₫4,500 | -30.2% | 99.7M | 248 |
| 2014 | ₫5,950 | ₫8,180 | ₫3,470 | ₫6,450 | +9.9% | 209.6M | 247 |
| 2013 | ₫2,640 | ₫8,840 | ₫1,820 | ₫5,870 | +129.3% | 135.2M | 250 |
| 2012 | ₫2,480 | ₫5,290 | ₫1,980 | ₫2,560 | +3.2% | 67.6M | 250 |
| 2011 | ₫6,860 | ₫6,940 | ₫2,400 | ₫2,480 | -62.9% | 37.8M | 244 |
| 2010 | ₫10,990 | ₫13,970 | ₫5,120 | ₫6,690 | -38.2% | 48.6M | 250 |
| 2009 | ₫4,710 | ₫15,620 | ₫4,210 | ₫10,830 | +133.9% | 32.9M | 248 |
| 2008 | ₫39,670 | ₫39,670 | ₫4,460 | ₫4,630 | n/a | 7.7M | 104 |
KMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫2,260 | -3.0% |
| August 2026 | ₫2,330 | +2.2% |
| July 2026 | ₫2,280 | -9.5% |
| June 2026 | ₫2,520 | -10.6% |
| May 2026 | ₫2,820 | +2.9% |
| April 2026 | ₫2,740 | +0.7% |
| March 2026 | ₫2,720 | -4.6% |
| February 2026 | ₫2,850 | -1.7% |
| January 2026 | ₫2,900 | -2.0% |
| December 2025 | ₫2,960 | 0.0% |
| November 2025 | ₫2,960 | -1.3% |
| October 2025 | ₫3,000 | -2.0% |
About the KMR data
Daily bars. 4,517 sessions from Jun 30, 2008 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- KDH Khang Dien House Trading and Investment Joint Stock Company
- KHG Khai Hoan Land Group Joint Stock Company
- KHP Khanh Hoa Power Joint Stock Company
- KLB Kien Long Commercial Joint Stock Bank
- KOS Kosy Joint Stock Company
- KSB Binh Duong Mineral and Construction Joint Stock Company
- L10 Lilama 10 Joint Stock Company
- LAF Long An Food Processing Export Joint Stock Company
Common questions
KMR share price history
