KOSY JSC (HOSE:KOS)
Vietnam · Delayed Price · Currency is VND 38,850
+50 (0.13%)
At close: Aug 26, 2025
KOSY JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 38,850.00 | 38,850.00 | 38,700.00 | 38,850.00 | 38,850.00 | - | 326,701 |
| Jul 29, 2025 | 38,800.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 0.13% | 574,600 |
| Jul 28, 2025 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.26% | 389,900 |
| Jul 25, 2025 | 38,800.00 | 38,900.00 | 38,700.00 | 38,700.00 | 38,700.00 | -0.26% | 350,800 |
| Jul 24, 2025 | 38,750.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | 0.13% | 357,600 |
| Jul 23, 2025 | 38,700.00 | 38,750.00 | 38,700.00 | 38,750.00 | 38,750.00 | 0.13% | 322,300 |
| Jul 22, 2025 | 38,650.00 | 38,800.00 | 38,650.00 | 38,700.00 | 38,700.00 | 0.13% | 321,801 |
| Jul 21, 2025 | 38,650.00 | 38,700.00 | 38,550.00 | 38,650.00 | 38,650.00 | - | 410,600 |
| Jul 18, 2025 | 38,650.00 | 38,650.00 | 38,550.00 | 38,650.00 | 38,650.00 | - | 318,000 |
| Jul 17, 2025 | 38,600.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 0.13% | 317,800 |
| Jul 16, 2025 | 38,550.00 | 38,800.00 | 38,500.00 | 38,600.00 | 38,600.00 | 0.13% | 284,200 |
| Jul 15, 2025 | 38,550.00 | 38,600.00 | 38,500.00 | 38,550.00 | 38,550.00 | - | 294,900 |
| Jul 14, 2025 | 38,550.00 | 38,600.00 | 38,450.00 | 38,550.00 | 38,550.00 | - | 1,504,200 |
| Jul 11, 2025 | 38,550.00 | 38,600.00 | 38,550.00 | 38,550.00 | 38,550.00 | - | 386,803 |
| Jul 10, 2025 | 38,500.00 | 38,550.00 | 38,400.00 | 38,550.00 | 38,550.00 | 0.13% | 1,581,725 |
| Jul 9, 2025 | 38,450.00 | 38,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | 0.13% | 308,800 |
| Jul 8, 2025 | 38,450.00 | 38,500.00 | 38,450.00 | 38,450.00 | 38,450.00 | - | 313,800 |
| Jul 7, 2025 | 38,400.00 | 38,450.00 | 38,300.00 | 38,450.00 | 38,450.00 | 0.13% | 319,210 |
| Jul 4, 2025 | 38,400.00 | 38,450.00 | 38,400.00 | 38,400.00 | 38,400.00 | - | 306,000 |
| Jul 3, 2025 | 38,300.00 | 38,400.00 | 38,300.00 | 38,400.00 | 38,400.00 | 0.26% | 305,810 |
| Jul 2, 2025 | 38,800.00 | 38,800.00 | 38,300.00 | 38,300.00 | 38,300.00 | -1.29% | 313,400 |
| Jul 1, 2025 | 38,750.00 | 38,850.00 | 38,350.00 | 38,800.00 | 38,800.00 | 0.13% | 320,500 |
| Jun 30, 2025 | 38,900.00 | 38,900.00 | 38,350.00 | 38,750.00 | 38,750.00 | -0.26% | 319,300 |
| Jun 27, 2025 | 38,800.00 | 38,850.00 | 38,500.00 | 38,850.00 | 38,850.00 | 0.13% | 322,500 |
| Jun 26, 2025 | 38,850.00 | 38,900.00 | 38,500.00 | 38,800.00 | 38,800.00 | - | 553,900 |
| Jun 25, 2025 | 38,750.00 | 38,800.00 | 38,400.00 | 38,800.00 | 38,800.00 | 0.13% | 412,800 |
| Jun 24, 2025 | 38,700.00 | 38,750.00 | 38,500.00 | 38,750.00 | 38,750.00 | 0.13% | 310,300 |
| Jun 23, 2025 | 38,700.00 | 38,700.00 | 38,500.00 | 38,700.00 | 38,700.00 | - | 434,600 |
| Jun 20, 2025 | 38,850.00 | 38,850.00 | 38,700.00 | 38,700.00 | 38,700.00 | -0.39% | 319,700 |
| Jun 19, 2025 | 38,850.00 | 38,950.00 | 38,500.00 | 38,850.00 | 38,850.00 | - | 391,300 |
| Jun 18, 2025 | 38,800.00 | 38,850.00 | 38,550.00 | 38,850.00 | 38,850.00 | 0.13% | 337,300 |