KOSY JSC (HOSE:KOS)
Vietnam · Delayed Price · Currency is VND 38,650
+50 (0.13%)
At close: Mar 20, 2026
KOSY JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 38,650.00 | 38,700.00 | 38,600.00 | 38,650.00 | 38,650.00 | 0.13% | 1,028,200 |
| Mar 19, 2026 | 38,500.00 | 38,700.00 | 38,500.00 | 38,600.00 | 38,600.00 | 0.26% | 826,317 |
| Mar 18, 2026 | 38,350.00 | 38,500.00 | 38,250.00 | 38,500.00 | 38,500.00 | 0.65% | 353,408 |
| Mar 17, 2026 | 38,400.00 | 38,400.00 | 38,000.00 | 38,250.00 | 38,250.00 | 0.66% | 1,339,400 |
| Mar 16, 2026 | 37,050.00 | 38,000.00 | 37,000.00 | 38,000.00 | 38,000.00 | 2.70% | 516,100 |
| Mar 13, 2026 | 36,700.00 | 37,000.00 | 36,700.00 | 37,000.00 | 37,000.00 | 0.82% | 326,401 |
| Mar 12, 2026 | 36,400.00 | 36,700.00 | 36,400.00 | 36,700.00 | 36,700.00 | 0.82% | 476,300 |
| Mar 11, 2026 | 36,200.00 | 36,400.00 | 36,000.00 | 36,400.00 | 36,400.00 | 0.55% | 486,300 |
| Mar 10, 2026 | 36,000.00 | 36,300.00 | 33,550.00 | 36,200.00 | 36,200.00 | 0.56% | 655,700 |
| Mar 9, 2026 | 36,200.00 | 36,200.00 | 35,500.00 | 36,000.00 | 36,000.00 | -0.55% | 366,903 |
| Mar 6, 2026 | 36,400.00 | 36,400.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.55% | 420,600 |
| Mar 5, 2026 | 36,350.00 | 36,400.00 | 36,350.00 | 36,400.00 | 36,400.00 | 0.14% | 433,500 |
| Mar 4, 2026 | 36,350.00 | 36,350.00 | 36,050.00 | 36,350.00 | 36,350.00 | - | 448,700 |
| Mar 3, 2026 | 36,300.00 | 36,350.00 | 36,050.00 | 36,350.00 | 36,350.00 | 0.14% | 367,200 |
| Mar 2, 2026 | 36,300.00 | 36,400.00 | 36,200.00 | 36,300.00 | 36,300.00 | - | 300,600 |
| Feb 27, 2026 | 38,300.00 | 38,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | -5.47% | 420,321 |
| Feb 26, 2026 | 38,350.00 | 38,700.00 | 38,350.00 | 38,400.00 | 38,400.00 | 0.13% | 326,401 |
| Feb 25, 2026 | 38,300.00 | 38,350.00 | 38,300.00 | 38,350.00 | 38,350.00 | 0.13% | 386,900 |
| Feb 24, 2026 | 38,200.00 | 38,300.00 | 38,200.00 | 38,300.00 | 38,300.00 | 0.26% | 357,200 |
| Feb 23, 2026 | 38,150.00 | 38,350.00 | 38,150.00 | 38,200.00 | 38,200.00 | 0.13% | 363,301 |
| Feb 13, 2026 | 38,150.00 | 38,450.00 | 38,000.00 | 38,150.00 | 38,150.00 | - | 309,000 |
| Feb 12, 2026 | 38,100.00 | 38,150.00 | 38,000.00 | 38,150.00 | 38,150.00 | 0.13% | 372,200 |
| Feb 11, 2026 | 38,000.00 | 38,100.00 | 37,800.00 | 38,100.00 | 38,100.00 | 0.26% | 330,201 |
| Feb 10, 2026 | 38,100.00 | 38,100.00 | 37,700.00 | 38,000.00 | 38,000.00 | -0.26% | 473,300 |
| Feb 9, 2026 | 38,200.00 | 38,200.00 | 37,750.00 | 38,100.00 | 38,100.00 | -0.26% | 472,700 |
| Feb 6, 2026 | 38,200.00 | 38,350.00 | 37,750.00 | 38,200.00 | 38,200.00 | - | 401,000 |
| Feb 5, 2026 | 38,200.00 | 38,200.00 | 37,750.00 | 38,200.00 | 38,200.00 | - | 377,000 |
| Feb 4, 2026 | 38,100.00 | 38,200.00 | 35,950.00 | 38,200.00 | 38,200.00 | - | 888,800 |
| Feb 3, 2026 | 39,050.00 | 39,050.00 | 38,200.00 | 38,200.00 | 38,200.00 | -2.18% | 354,800 |
| Feb 2, 2026 | 39,150.00 | 39,150.00 | 39,000.00 | 39,050.00 | 39,050.00 | -0.26% | 456,800 |
| Jan 30, 2026 | 39,200.00 | 39,200.00 | 39,000.00 | 39,150.00 | 39,150.00 | - | 361,400 |
| Jan 29, 2026 | 39,600.00 | 39,600.00 | 39,050.00 | 39,150.00 | 39,150.00 | - | 588,300 |
| Jan 28, 2026 | 39,100.00 | 39,200.00 | 39,100.00 | 39,150.00 | 39,150.00 | 0.13% | 392,000 |
| Jan 27, 2026 | 39,500.00 | 39,500.00 | 39,050.00 | 39,100.00 | 39,100.00 | 0.13% | 402,910 |
| Jan 26, 2026 | 39,200.00 | 39,200.00 | 39,050.00 | 39,050.00 | 39,050.00 | - | 393,600 |
| Jan 23, 2026 | 39,100.00 | 39,150.00 | 39,050.00 | 39,050.00 | 39,050.00 | - | 391,000 |
| Jan 22, 2026 | 39,100.00 | 39,150.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 396,900 |
| Jan 21, 2026 | 39,050.00 | 39,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 390,800 |
| Jan 20, 2026 | 38,950.00 | 39,300.00 | 38,950.00 | 39,000.00 | 39,000.00 | 0.13% | 507,600 |
| Jan 19, 2026 | 38,950.00 | 39,000.00 | 38,950.00 | 38,950.00 | 38,950.00 | - | 344,800 |
| Jan 16, 2026 | 38,900.00 | 39,200.00 | 38,900.00 | 38,950.00 | 38,950.00 | 0.13% | 369,300 |
| Jan 15, 2026 | 38,850.00 | 39,150.00 | 38,850.00 | 38,900.00 | 38,900.00 | 0.13% | 417,100 |
| Jan 14, 2026 | 38,800.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 0.13% | 1,267,700 |
| Jan 13, 2026 | 39,100.00 | 39,150.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.77% | 438,204 |
| Jan 12, 2026 | 39,400.00 | 39,500.00 | 39,050.00 | 39,100.00 | 39,100.00 | 0.13% | 390,000 |
| Jan 9, 2026 | 39,100.00 | 39,250.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 2,386,300 |
| Jan 8, 2026 | 38,650.00 | 39,000.00 | 38,650.00 | 39,000.00 | 39,000.00 | 0.91% | 388,650 |
| Jan 7, 2026 | 38,650.00 | 38,750.00 | 38,650.00 | 38,650.00 | 38,650.00 | - | 938,500 |
| Jan 6, 2026 | 38,600.00 | 38,700.00 | 38,600.00 | 38,650.00 | 38,650.00 | 0.13% | 423,100 |
| Jan 5, 2026 | 38,550.00 | 38,700.00 | 38,550.00 | 38,600.00 | 38,600.00 | 0.13% | 1,012,940 |