KOSY JSC (HOSE:KOS)
Vietnam · Delayed Price · Currency is VND 36,700
-400 (-1.08%)
At close: Jul 3, 2026
KOSY JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 36,350.00 | 37,100.00 | 36,350.00 | 37,100.00 | 37,100.00 | - | 319,260 |
| Jul 1, 2026 | 37,000.00 | 37,100.00 | 36,700.00 | 37,100.00 | 37,100.00 | 0.13% | 2,507,054 |
| Jun 30, 2026 | 36,700.00 | 37,050.00 | 36,650.00 | 37,050.00 | 37,050.00 | -0.13% | 66,500 |
| Jun 29, 2026 | 36,750.00 | 37,100.00 | 36,700.00 | 37,100.00 | 37,100.00 | - | 514,850 |
| Jun 26, 2026 | 36,800.00 | 37,100.00 | 36,800.00 | 37,100.00 | 37,100.00 | 0.82% | 318,000 |
| Jun 25, 2026 | 37,300.00 | 37,300.00 | 36,600.00 | 36,800.00 | 36,800.00 | -1.34% | 303,650 |
| Jun 24, 2026 | 36,500.00 | 37,300.00 | 36,000.00 | 37,300.00 | 37,300.00 | 1.36% | 348,810 |
| Jun 23, 2026 | 37,000.00 | 37,000.00 | 36,500.00 | 36,800.00 | 36,800.00 | -0.81% | 516,100 |
| Jun 22, 2026 | 37,000.00 | 37,100.00 | 36,500.00 | 37,100.00 | 37,100.00 | 0.27% | 377,100 |
| Jun 19, 2026 | 37,200.00 | 37,200.00 | 36,500.00 | 37,000.00 | 37,000.00 | -0.54% | 389,100 |
| Jun 18, 2026 | 36,000.00 | 37,400.00 | 36,000.00 | 37,200.00 | 37,200.00 | -1.20% | 398,001 |
| Jun 17, 2026 | 37,800.00 | 37,800.00 | 37,600.00 | 37,650.00 | 37,650.00 | -2.08% | 342,401 |
| Jun 16, 2026 | 38,300.00 | 38,450.00 | 38,150.00 | 38,450.00 | 38,450.00 | -0.26% | 311,542 |
| Jun 15, 2026 | 38,100.00 | 38,550.00 | 37,900.00 | 38,550.00 | 38,550.00 | 1.18% | 369,800 |
| Jun 12, 2026 | 38,300.00 | 38,350.00 | 38,100.00 | 38,100.00 | 38,100.00 | -0.52% | 332,700 |
| Jun 11, 2026 | 38,400.00 | 38,400.00 | 38,200.00 | 38,300.00 | 38,300.00 | -0.26% | 379,200 |
| Jun 10, 2026 | 38,400.00 | 38,500.00 | 38,000.00 | 38,400.00 | 38,400.00 | - | 345,900 |
| Jun 9, 2026 | 38,650.00 | 38,700.00 | 38,300.00 | 38,400.00 | 38,400.00 | -0.65% | 315,542 |
| Jun 8, 2026 | 38,800.00 | 38,800.00 | 38,200.00 | 38,650.00 | 38,650.00 | -0.26% | 312,112 |
| Jun 5, 2026 | 38,700.00 | 38,800.00 | 38,700.00 | 38,750.00 | 38,750.00 | 0.26% | 610,508 |
| Jun 4, 2026 | 38,550.00 | 38,900.00 | 38,550.00 | 38,650.00 | 38,650.00 | 0.39% | 374,402 |
| Jun 3, 2026 | 38,450.00 | 38,500.00 | 38,300.00 | 38,500.00 | 38,500.00 | 0.52% | 427,300 |
| Jun 2, 2026 | 38,950.00 | 38,950.00 | 38,100.00 | 38,300.00 | 38,300.00 | 0.52% | 402,453 |
| Jun 1, 2026 | 38,000.00 | 38,150.00 | 37,000.00 | 38,100.00 | 38,100.00 | 0.26% | 350,400 |
| May 29, 2026 | 37,700.00 | 38,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | 0.26% | 407,800 |
| May 28, 2026 | 37,800.00 | 37,900.00 | 37,300.00 | 37,900.00 | 37,900.00 | 0.26% | 1,079,714 |
| May 27, 2026 | 36,800.00 | 38,000.00 | 36,800.00 | 37,800.00 | 37,800.00 | -0.53% | 993,000 |
| May 26, 2026 | 38,250.00 | 38,250.00 | 37,800.00 | 38,000.00 | 38,000.00 | -0.65% | 291,800 |
| May 25, 2026 | 38,300.00 | 38,300.00 | 37,500.00 | 38,250.00 | 38,250.00 | -0.13% | 180,713 |
| May 22, 2026 | 38,300.00 | 38,300.00 | 37,700.00 | 38,300.00 | 38,300.00 | - | 316,520 |
| May 21, 2026 | 38,300.00 | 38,300.00 | 37,800.00 | 38,300.00 | 38,300.00 | - | 393,602 |
| May 20, 2026 | 38,500.00 | 38,500.00 | 38,200.00 | 38,300.00 | 38,300.00 | -1.03% | 203,900 |
| May 19, 2026 | 38,700.00 | 38,700.00 | 38,300.00 | 38,700.00 | 38,700.00 | - | 334,300 |
| May 18, 2026 | 38,800.00 | 38,800.00 | 38,400.00 | 38,700.00 | 38,700.00 | -0.26% | 379,102 |
| May 15, 2026 | 38,900.00 | 39,050.00 | 38,600.00 | 38,800.00 | 38,800.00 | -0.26% | 336,900 |
| May 14, 2026 | 38,900.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | 0.52% | 387,810 |
| May 13, 2026 | 38,900.00 | 38,900.00 | 38,700.00 | 38,700.00 | 38,700.00 | - | 570,300 |
| May 12, 2026 | 38,950.00 | 38,950.00 | 38,700.00 | 38,700.00 | 38,700.00 | - | 517,415 |
| May 11, 2026 | 38,600.00 | 38,900.00 | 38,600.00 | 38,700.00 | 38,700.00 | 0.26% | 686,852 |
| May 8, 2026 | 38,500.00 | 38,600.00 | 38,400.00 | 38,600.00 | 38,600.00 | 0.26% | 519,333 |
| May 7, 2026 | 37,850.00 | 38,500.00 | 37,850.00 | 38,500.00 | 38,500.00 | 1.72% | 1,160,900 |
| May 6, 2026 | 37,400.00 | 37,850.00 | 37,200.00 | 37,850.00 | 37,850.00 | 1.20% | 681,400 |
| May 5, 2026 | 39,800.00 | 39,800.00 | 36,450.00 | 37,400.00 | 37,400.00 | 0.54% | 530,884 |
| May 4, 2026 | 38,000.00 | 38,000.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.36% | 596,900 |
| Apr 29, 2026 | 38,100.00 | 38,100.00 | 36,800.00 | 38,100.00 | 38,100.00 | - | 326,810 |
| Apr 28, 2026 | 38,100.00 | 38,500.00 | 37,200.00 | 38,100.00 | 38,100.00 | - | 549,857 |
| Apr 24, 2026 | 38,250.00 | 38,250.00 | 37,450.00 | 38,100.00 | 38,100.00 | -0.39% | 346,133 |
| Apr 23, 2026 | 37,050.00 | 38,400.00 | 36,350.00 | 38,250.00 | 38,250.00 | 3.24% | 509,221 |
| Apr 22, 2026 | 38,600.00 | 38,600.00 | 36,600.00 | 37,050.00 | 37,050.00 | -4.02% | 494,400 |
| Apr 21, 2026 | 38,800.00 | 39,300.00 | 38,600.00 | 38,600.00 | 38,600.00 | -0.77% | 318,500 |