KOSY JSC (HOSE:KOS)
Vietnam · Delayed Price · Currency is VND 4,060.00
-280.00 (-6.45%)
At close: Nov 3, 2026
KOSY JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,640.00 | 4,640.00 | 4,050.00 | 4,060.00 | 4,060.00 | -6.45% | 38,774,382 |
| Nov 2, 2026 | 4,340.00 | 4,340.00 | 4,330.00 | 4,340.00 | 4,340.00 | 6.90% | 7,001,775 |
| Oct 30, 2026 | 3,540.00 | 4,060.00 | 3,540.00 | 4,060.00 | 4,060.00 | 6.84% | 75,680,995 |
| Oct 29, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -6.86% | 1,393,031 |
| Oct 28, 2026 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | -6.85% | 915,020 |
| Oct 27, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | -6.81% | 847,428 |
| Oct 26, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.93% | 627,836 |
| Oct 23, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -6.83% | 166,487 |
| Oct 22, 2026 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | -6.87% | 176,765 |
| Oct 21, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | -6.88% | 379,609 |
| Oct 20, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | -6.99% | 313,304 |
| Oct 19, 2026 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | -6.93% | 71,218 |
| Oct 16, 2026 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | -6.96% | 21,482 |
| Oct 15, 2026 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | -6.95% | 52,173 |
| Oct 14, 2026 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | -6.92% | 15,045 |
| Oct 13, 2026 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | -6.96% | 14,750 |
| Oct 12, 2026 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | -6.96% | 500,515 |
| Oct 9, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | -6.76% | 2,149,495 |
| Oct 8, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -6.72% | 73,938 |
| Oct 7, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -6.67% | 53,767 |
| Oct 6, 2026 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | -6.93% | 70,391 |
| Oct 5, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -6.80% | 91,834 |
| Oct 2, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -6.96% | 5,317 |
| Oct 1, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -6.78% | 2,908 |
| Sep 30, 2026 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | -6.87% | 63,591 |
| Sep 29, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -6.91% | 436,537 |
| Sep 28, 2026 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | -6.90% | 604,551 |
| Sep 25, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -6.87% | 3,484 |
| Sep 24, 2026 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | -6.82% | 169,904 |
| 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 |