KOSY JSC (HOSE:KOS)
Vietnam · Delayed Price · Currency is VND 24,200
-1,800 (-6.92%)
At close: Sep 23, 2026
KOSY JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | -6.92% | 1,348,336 |
| Sep 22, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -6.98% | 130,588 |
| Sep 21, 2026 | 30,000.00 | 30,100.00 | 27,950.00 | 27,950.00 | 27,950.00 | -6.99% | 501,338 |
| Sep 18, 2026 | 31,000.00 | 32,900.00 | 29,300.00 | 30,050.00 | 30,050.00 | -4.15% | 736,410 |
| Sep 17, 2026 | 32,950.00 | 32,950.00 | 31,000.00 | 31,350.00 | 31,350.00 | -4.86% | 645,600 |
| Sep 16, 2026 | 32,850.00 | 32,950.00 | 32,000.00 | 32,950.00 | 32,950.00 | - | 1,880,500 |
| Sep 15, 2026 | 32,000.00 | 33,850.00 | 31,000.00 | 32,950.00 | 32,950.00 | -1.05% | 829,210 |
| Sep 14, 2026 | 33,700.00 | 33,700.00 | 32,800.00 | 33,300.00 | 33,300.00 | 0.15% | 1,343,704 |
| Sep 11, 2026 | 33,400.00 | 33,500.00 | 32,800.00 | 33,250.00 | 33,250.00 | -0.89% | 129,501 |
| Sep 10, 2026 | 33,600.00 | 33,600.00 | 32,600.00 | 33,550.00 | 33,550.00 | -0.30% | 2,272,244 |
| Sep 9, 2026 | 34,000.00 | 34,000.00 | 33,450.00 | 33,650.00 | 33,650.00 | -0.88% | 137,500 |
| Sep 8, 2026 | 34,050.00 | 34,050.00 | 33,400.00 | 33,950.00 | 33,950.00 | -0.44% | 2,022,435 |
| Sep 7, 2026 | 34,000.00 | 34,100.00 | 33,300.00 | 34,100.00 | 34,100.00 | - | 416,223 |
| Sep 4, 2026 | 34,000.00 | 34,100.00 | 33,200.00 | 34,100.00 | 34,100.00 | - | 262,168 |
| Sep 3, 2026 | 34,100.00 | 34,100.00 | 33,500.00 | 34,100.00 | 34,100.00 | - | 480,817 |
| Aug 28, 2026 | 34,100.00 | 34,400.00 | 33,850.00 | 34,100.00 | 34,100.00 | -0.58% | 369,800 |
| Aug 27, 2026 | 34,050.00 | 34,300.00 | 33,800.00 | 34,300.00 | 34,300.00 | 0.44% | 263,101 |
| Aug 26, 2026 | 34,200.00 | 34,450.00 | 33,800.00 | 34,150.00 | 34,150.00 | -0.15% | 232,600 |
| Aug 25, 2026 | 33,850.00 | 34,500.00 | 33,300.00 | 34,200.00 | 34,200.00 | 0.29% | 1,006,040 |
| Aug 24, 2026 | 34,800.00 | 34,900.00 | 32,550.00 | 34,100.00 | 34,100.00 | -2.43% | 4,628,021 |
| Aug 21, 2026 | 34,700.00 | 34,950.00 | 34,250.00 | 34,950.00 | 34,950.00 | - | 446,037 |
| Aug 20, 2026 | 34,800.00 | 34,950.00 | 34,400.00 | 34,950.00 | 34,950.00 | -0.14% | 536,600 |
| Aug 19, 2026 | 34,400.00 | 35,000.00 | 34,400.00 | 35,000.00 | 35,000.00 | - | 1,912,000 |
| Aug 18, 2026 | 35,000.00 | 35,200.00 | 34,500.00 | 35,000.00 | 35,000.00 | 0.14% | 279,800 |
| Aug 17, 2026 | 34,900.00 | 34,950.00 | 34,300.00 | 34,950.00 | 34,950.00 | - | 175,700 |
| Aug 14, 2026 | 34,600.00 | 34,950.00 | 34,250.00 | 34,950.00 | 34,950.00 | 1.01% | 292,901 |
| Aug 13, 2026 | 35,000.00 | 35,000.00 | 34,450.00 | 34,600.00 | 34,600.00 | -1.14% | 235,100 |
| Aug 12, 2026 | 35,000.00 | 35,200.00 | 34,000.00 | 35,000.00 | 35,000.00 | - | 179,701 |
| Aug 11, 2026 | 34,650.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 1.45% | 132,021 |
| Aug 10, 2026 | 34,200.00 | 35,000.00 | 34,200.00 | 34,500.00 | 34,500.00 | -1.71% | 323,823 |
| Aug 7, 2026 | 34,600.00 | 35,100.00 | 34,500.00 | 35,100.00 | 35,100.00 | 0.29% | 236,402 |
| Aug 6, 2026 | 34,450.00 | 35,000.00 | 33,300.00 | 35,000.00 | 35,000.00 | 1.45% | 230,331 |
| Aug 5, 2026 | 34,500.00 | 34,700.00 | 34,000.00 | 34,500.00 | 34,500.00 | - | 77,824 |
| Aug 4, 2026 | 35,050.00 | 35,100.00 | 34,450.00 | 34,500.00 | 34,500.00 | -1.71% | 495,322 |
| Aug 3, 2026 | 35,400.00 | 35,400.00 | 35,000.00 | 35,100.00 | 35,100.00 | -1.13% | 61,000 |
| Jul 31, 2026 | 35,200.00 | 35,700.00 | 33,250.00 | 35,500.00 | 35,500.00 | -0.70% | 96,100 |
| Jul 30, 2026 | 35,400.00 | 35,750.00 | 35,200.00 | 35,750.00 | 35,750.00 | 0.85% | 15,102 |
| Jul 29, 2026 | 35,150.00 | 35,800.00 | 33,700.00 | 35,450.00 | 35,450.00 | 1.87% | 39,730 |
| Jul 28, 2026 | 35,200.00 | 35,200.00 | 34,800.00 | 34,800.00 | 34,800.00 | -1.97% | 1,900 |
| Jul 27, 2026 | 35,700.00 | 35,700.00 | 35,200.00 | 35,500.00 | 35,500.00 | 0.28% | 112,900 |
| Jul 24, 2026 | 35,600.00 | 35,600.00 | 35,300.00 | 35,400.00 | 35,400.00 | -0.28% | 161,300 |
| Jul 23, 2026 | 35,500.00 | 35,500.00 | 35,050.00 | 35,500.00 | 35,500.00 | - | 63,506 |
| Jul 22, 2026 | 35,850.00 | 35,850.00 | 35,200.00 | 35,500.00 | 35,500.00 | -1.39% | 57,416 |
| Jul 21, 2026 | 36,000.00 | 36,000.00 | 35,600.00 | 36,000.00 | 36,000.00 | - | 97,000 |
| Jul 20, 2026 | 35,600.00 | 36,150.00 | 35,400.00 | 36,000.00 | 36,000.00 | -0.83% | 404,200 |
| Jul 17, 2026 | 36,200.00 | 36,400.00 | 36,200.00 | 36,300.00 | 36,300.00 | 0.28% | 286,757 |
| Jul 16, 2026 | 35,800.00 | 36,200.00 | 33,800.00 | 36,200.00 | 36,200.00 | 0.42% | 163,358 |
| Jul 15, 2026 | 37,100.00 | 37,100.00 | 35,400.00 | 36,050.00 | 36,050.00 | -5.26% | 362,032 |
| Jul 14, 2026 | 38,050.00 | 38,050.00 | 37,500.00 | 38,050.00 | 38,050.00 | - | 168,600 |
| Jul 13, 2026 | 38,000.00 | 38,050.00 | 37,500.00 | 38,050.00 | 38,050.00 | - | 23,888 |