KOSY JSC (HOSE:KOS)
Vietnam · Delayed Price · Currency is VND 39,050
+50 (0.13%)
At close: Oct 8, 2025
KOSY JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 39,100.00 | 39,100.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.77% | 387,401 |
| Oct 9, 2025 | 39,050.00 | 39,100.00 | 38,950.00 | 39,100.00 | 39,100.00 | 0.13% | 573,500 |
| Oct 8, 2025 | 39,000.00 | 39,100.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 412,500 |
| Oct 7, 2025 | 39,100.00 | 39,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.13% | 321,300 |
| Oct 6, 2025 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 446,500 |
| Oct 3, 2025 | 39,000.00 | 39,700.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 407,300 |
| Oct 2, 2025 | 39,200.00 | 39,350.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.51% | 394,700 |
| Oct 1, 2025 | 39,200.00 | 39,300.00 | 39,150.00 | 39,200.00 | 39,200.00 | - | 392,000 |
| Sep 30, 2025 | 40,500.00 | 40,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | -3.69% | 408,900 |
| Sep 29, 2025 | 42,150.00 | 42,150.00 | 40,700.00 | 40,700.00 | 40,700.00 | -3.44% | 366,400 |
| Sep 26, 2025 | 39,800.00 | 42,150.00 | 39,400.00 | 42,150.00 | 42,150.00 | 6.98% | 385,200 |
| Sep 25, 2025 | 39,500.00 | 40,000.00 | 39,300.00 | 39,400.00 | 39,400.00 | 0.25% | 423,400 |
| Sep 24, 2025 | 39,250.00 | 39,350.00 | 39,250.00 | 39,300.00 | 39,300.00 | 0.13% | 409,100 |
| Sep 23, 2025 | 39,700.00 | 39,700.00 | 39,250.00 | 39,250.00 | 39,250.00 | - | 396,400 |
| Sep 22, 2025 | 39,700.00 | 39,700.00 | 39,250.00 | 39,250.00 | 39,250.00 | -0.25% | 386,500 |
| Sep 19, 2025 | 39,300.00 | 39,400.00 | 39,250.00 | 39,350.00 | 39,350.00 | 0.13% | 394,300 |
| Sep 18, 2025 | 39,250.00 | 39,300.00 | 39,200.00 | 39,300.00 | 39,300.00 | 0.13% | 1,889,100 |
| Sep 17, 2025 | 39,300.00 | 39,350.00 | 39,250.00 | 39,250.00 | 39,250.00 | - | 376,100 |
| Sep 16, 2025 | 39,200.00 | 39,500.00 | 39,200.00 | 39,250.00 | 39,250.00 | 0.13% | 380,200 |
| Sep 15, 2025 | 39,150.00 | 39,300.00 | 39,150.00 | 39,200.00 | 39,200.00 | 0.13% | 295,100 |
| Sep 12, 2025 | 39,600.00 | 39,600.00 | 39,150.00 | 39,150.00 | 39,150.00 | -0.25% | 415,500 |
| Sep 11, 2025 | 39,500.00 | 39,500.00 | 39,150.00 | 39,250.00 | 39,250.00 | 0.13% | 376,202 |
| Sep 10, 2025 | 39,300.00 | 39,450.00 | 39,150.00 | 39,200.00 | 39,200.00 | 0.13% | 402,710 |
| Sep 9, 2025 | 39,100.00 | 39,300.00 | 39,100.00 | 39,150.00 | 39,150.00 | 0.13% | 392,850 |
| Sep 8, 2025 | 39,050.00 | 39,250.00 | 39,050.00 | 39,100.00 | 39,100.00 | 0.13% | 392,451 |
| Sep 5, 2025 | 38,900.00 | 39,100.00 | 38,900.00 | 39,050.00 | 39,050.00 | 0.39% | 344,200 |
| Sep 4, 2025 | 38,800.00 | 39,000.00 | 38,800.00 | 38,900.00 | 38,900.00 | 0.26% | 384,500 |
| Sep 3, 2025 | 38,750.00 | 39,500.00 | 38,750.00 | 38,800.00 | 38,800.00 | 0.13% | 325,300 |
| Aug 29, 2025 | 38,800.00 | 38,850.00 | 38,750.00 | 38,750.00 | 38,750.00 | -0.13% | 316,700 |
| Aug 28, 2025 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.26% | 1,312,300 |
| Aug 27, 2025 | 39,100.00 | 39,100.00 | 38,700.00 | 38,700.00 | 38,700.00 | -0.39% | 2,130,500 |
| Aug 26, 2025 | 39,200.00 | 39,200.00 | 38,800.00 | 38,850.00 | 38,850.00 | 0.13% | 583,500 |
| Aug 25, 2025 | 39,400.00 | 39,400.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.64% | 937,204 |
| Aug 22, 2025 | 39,400.00 | 39,400.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 1,318,100 |
| Aug 21, 2025 | 39,300.00 | 39,300.00 | 38,950.00 | 39,000.00 | 39,000.00 | 0.13% | 589,704 |
| Aug 20, 2025 | 38,900.00 | 39,000.00 | 38,900.00 | 38,950.00 | 38,950.00 | 0.13% | 1,317,900 |
| Aug 19, 2025 | 39,200.00 | 39,200.00 | 38,850.00 | 38,900.00 | 38,900.00 | 0.13% | 311,800 |
| Aug 18, 2025 | 38,800.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 0.13% | 330,409 |
| Aug 15, 2025 | 38,800.00 | 38,850.00 | 38,800.00 | 38,800.00 | 38,800.00 | - | 320,101 |
| Aug 14, 2025 | 38,750.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 0.13% | 279,900 |
| Aug 13, 2025 | 39,000.00 | 39,000.00 | 38,650.00 | 38,750.00 | 38,750.00 | 0.26% | 353,100 |
| Aug 12, 2025 | 38,600.00 | 38,650.00 | 38,600.00 | 38,650.00 | 38,650.00 | 0.13% | 650,600 |
| Aug 11, 2025 | 38,600.00 | 38,650.00 | 38,500.00 | 38,600.00 | 38,600.00 | - | 310,310 |
| Aug 8, 2025 | 39,000.00 | 39,300.00 | 38,600.00 | 38,600.00 | 38,600.00 | -0.52% | 356,500 |
| Aug 7, 2025 | 38,800.00 | 38,800.00 | 38,600.00 | 38,800.00 | 38,800.00 | - | 278,700 |
| Aug 6, 2025 | 38,800.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | -0.26% | 298,200 |
| Aug 5, 2025 | 39,150.00 | 39,250.00 | 38,900.00 | 38,900.00 | 38,900.00 | -0.64% | 372,901 |
| Aug 4, 2025 | 39,100.00 | 39,500.00 | 39,100.00 | 39,150.00 | 39,150.00 | 0.13% | 414,252 |
| Aug 1, 2025 | 38,850.00 | 41,550.00 | 38,850.00 | 39,100.00 | 39,100.00 | 0.64% | 947,958 |
| Jul 31, 2025 | 38,850.00 | 39,200.00 | 38,850.00 | 38,850.00 | 38,850.00 | - | 486,600 |