KOSY JSC (HOSE:KOS)
Vietnam · Delayed Price · Currency is VND 37,200
-900 (-2.36%)
At close: May 4, 2026
KOSY JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 38,950.00 | 38,950.00 | 38,850.00 | 38,900.00 | 38,900.00 | 0.13% | 397,200 |
| Apr 17, 2026 | 38,800.00 | 39,200.00 | 38,800.00 | 38,850.00 | 38,850.00 | 0.13% | 472,000 |
| Apr 16, 2026 | 38,750.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | 0.13% | 563,400 |
| Apr 15, 2026 | 38,750.00 | 39,100.00 | 38,750.00 | 38,750.00 | 38,750.00 | - | 586,501 |
| Apr 14, 2026 | 38,700.00 | 38,800.00 | 38,700.00 | 38,750.00 | 38,750.00 | 0.13% | 378,202 |
| Apr 13, 2026 | 38,700.00 | 38,750.00 | 38,700.00 | 38,700.00 | 38,700.00 | - | 310,601 |
| Apr 10, 2026 | 38,650.00 | 38,700.00 | 38,650.00 | 38,700.00 | 38,700.00 | 0.13% | 314,900 |
| Apr 9, 2026 | 38,650.00 | 38,750.00 | 38,650.00 | 38,650.00 | 38,650.00 | - | 411,300 |
| Apr 8, 2026 | 38,700.00 | 38,900.00 | 38,650.00 | 38,650.00 | 38,650.00 | - | 363,814 |
| Apr 7, 2026 | 38,650.00 | 38,850.00 | 38,650.00 | 38,650.00 | 38,650.00 | - | 1,019,600 |
| Apr 6, 2026 | 38,500.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 0.39% | 1,010,001 |
| Apr 3, 2026 | 38,600.00 | 38,600.00 | 38,350.00 | 38,500.00 | 38,500.00 | -0.26% | 654,801 |
| Apr 2, 2026 | 39,000.00 | 39,000.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.03% | 339,201 |
| Apr 1, 2026 | 39,050.00 | 39,800.00 | 38,750.00 | 39,000.00 | 39,000.00 | -0.13% | 316,800 |
| Mar 31, 2026 | 39,050.00 | 39,100.00 | 39,050.00 | 39,050.00 | 39,050.00 | - | 309,510 |
| Mar 30, 2026 | 39,050.00 | 39,500.00 | 38,900.00 | 39,050.00 | 39,050.00 | - | 408,401 |
| Mar 27, 2026 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 322,513 |
| Mar 26, 2026 | 38,950.00 | 39,200.00 | 38,850.00 | 39,000.00 | 39,000.00 | 0.13% | 542,400 |
| Mar 25, 2026 | 39,200.00 | 39,200.00 | 38,800.00 | 38,950.00 | 38,950.00 | 0.39% | 407,300 |
| Mar 24, 2026 | 38,750.00 | 39,100.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.26% | 370,005 |
| Mar 23, 2026 | 38,750.00 | 38,800.00 | 38,500.00 | 38,700.00 | 38,700.00 | 0.13% | 484,000 |
| 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 |