KOSY JSC (HOSE:KOS)
Vietnam · Delayed Price · Currency is VND 38,100
-100 (-0.26%)
At close: Feb 9, 2026
KOSY JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 38,900.00 | 38,900.00 | 38,550.00 | 38,550.00 | 38,550.00 | - | 294,102 |
| Dec 30, 2025 | 38,700.00 | 38,700.00 | 38,450.00 | 38,550.00 | 38,550.00 | 0.13% | 356,310 |
| Dec 29, 2025 | 38,800.00 | 38,800.00 | 38,400.00 | 38,500.00 | 38,500.00 | 0.26% | 475,851 |
| Dec 26, 2025 | 38,800.00 | 38,800.00 | 38,250.00 | 38,400.00 | 38,400.00 | - | 397,610 |
| Dec 25, 2025 | 38,700.00 | 38,700.00 | 38,100.00 | 38,400.00 | 38,400.00 | 0.13% | 382,110 |
| Dec 24, 2025 | 38,400.00 | 38,400.00 | 38,150.00 | 38,350.00 | 38,350.00 | - | 397,330 |
| Dec 23, 2025 | 37,900.00 | 38,350.00 | 37,600.00 | 38,350.00 | 38,350.00 | 1.19% | 337,805 |
| Dec 22, 2025 | 37,500.00 | 37,900.00 | 37,350.00 | 37,900.00 | 37,900.00 | 1.07% | 352,610 |
| Dec 19, 2025 | 37,000.00 | 37,500.00 | 36,850.00 | 37,500.00 | 37,500.00 | 1.35% | 419,300 |
| Dec 18, 2025 | 36,700.00 | 37,000.00 | 36,700.00 | 37,000.00 | 37,000.00 | 0.82% | 356,100 |
| Dec 17, 2025 | 36,900.00 | 36,950.00 | 36,500.00 | 36,700.00 | 36,700.00 | 0.55% | 389,901 |
| Dec 16, 2025 | 38,500.00 | 38,600.00 | 36,500.00 | 36,500.00 | 36,500.00 | -5.19% | 432,000 |
| Dec 15, 2025 | 38,500.00 | 38,550.00 | 38,350.00 | 38,500.00 | 38,500.00 | - | 387,300 |
| Dec 12, 2025 | 39,100.00 | 39,100.00 | 38,500.00 | 38,500.00 | 38,500.00 | -1.53% | 390,300 |
| Dec 11, 2025 | 38,800.00 | 39,100.00 | 38,500.00 | 39,100.00 | 39,100.00 | 0.77% | 397,000 |
| Dec 10, 2025 | 38,800.00 | 38,800.00 | 38,500.00 | 38,800.00 | 38,800.00 | - | 2,897,213 |
| Dec 9, 2025 | 39,000.00 | 39,050.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.51% | 373,802 |
| Dec 8, 2025 | 39,250.00 | 39,400.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.64% | 852,100 |
| Dec 5, 2025 | 39,200.00 | 39,300.00 | 39,200.00 | 39,250.00 | 39,250.00 | 0.13% | 388,001 |
| Dec 4, 2025 | 39,100.00 | 39,200.00 | 39,100.00 | 39,200.00 | 39,200.00 | 0.26% | 429,100 |
| Dec 3, 2025 | 39,250.00 | 39,500.00 | 39,100.00 | 39,100.00 | 39,100.00 | -0.38% | 421,200 |
| Dec 2, 2025 | 39,400.00 | 39,400.00 | 39,050.00 | 39,250.00 | 39,250.00 | 0.51% | 418,201 |
| Dec 1, 2025 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 400,729 |
| Nov 28, 2025 | 38,950.00 | 39,100.00 | 38,950.00 | 39,000.00 | 39,000.00 | 0.13% | 455,201 |