Kosy JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 68,700 |
| 2026-10-16 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 19,800 |
| 2026-10-15 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 50,700 |
| 2026-10-14 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 14,500 |
| 2026-10-13 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 13,900 |
| 2026-10-12 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 28,200 |
| 2026-10-09 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 2,147,600 |
| 2026-10-08 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 73,500 |
| 2026-10-07 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 53,600 |
| 2026-10-06 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 5,000 |
| 2026-10-05 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 41,500 |
| 2026-10-02 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 5,000 |
| 2026-10-01 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 2,500 |
| 2026-09-30 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 13,300 |
| 2026-09-29 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 1,400 |
| 2026-09-28 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 4,500 |
| 2026-09-25 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 3,300 |
| 2026-09-24 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 9,000 |
| 2026-09-23 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 1,500 |
| 2026-09-22 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 10,400 |
| 2026-09-21 | 30,000.00 | 30,100.00 | 27,950.00 | 27,950.00 | 27,950.00 | 334,300 |
| 2026-09-18 | 31,000.00 | 32,900.00 | 29,300.00 | 30,050.00 | 30,050.00 | 690,400 |
| 2026-09-17 | 32,950.00 | 32,950.00 | 31,000.00 | 31,350.00 | 31,350.00 | 258,400 |
| 2026-09-16 | 32,850.00 | 32,950.00 | 32,000.00 | 32,950.00 | 32,950.00 | 48,500 |
| 2026-09-15 | 32,000.00 | 33,850.00 | 31,000.00 | 32,950.00 | 32,950.00 | 229,200 |
| 2026-09-14 | 33,700.00 | 33,700.00 | 32,800.00 | 33,300.00 | 33,300.00 | 246,700 |
| 2026-09-11 | 33,400.00 | 33,500.00 | 32,800.00 | 33,250.00 | 33,250.00 | 69,500 |
| 2026-09-10 | 33,600.00 | 33,600.00 | 32,600.00 | 33,550.00 | 33,550.00 | 45,800 |
| 2026-09-09 | 34,000.00 | 34,000.00 | 33,450.00 | 33,650.00 | 33,650.00 | 137,500 |
| 2026-09-08 | 34,050.00 | 34,050.00 | 33,400.00 | 33,950.00 | 33,950.00 | 289,800 |
| 2026-09-07 | 34,000.00 | 34,100.00 | 33,300.00 | 34,100.00 | 34,100.00 | 266,200 |
| 2026-09-04 | 34,000.00 | 34,100.00 | 33,200.00 | 34,100.00 | 34,100.00 | 262,100 |
| 2026-09-03 | 34,100.00 | 34,100.00 | 33,500.00 | 34,100.00 | 34,100.00 | 280,800 |
| 2026-08-28 | 34,100.00 | 34,400.00 | 33,850.00 | 34,100.00 | 34,100.00 | 269,800 |
| 2026-08-27 | 34,050.00 | 34,300.00 | 33,800.00 | 34,300.00 | 34,300.00 | 263,100 |
| 2026-08-26 | 34,200.00 | 34,450.00 | 33,800.00 | 34,150.00 | 34,150.00 | 232,600 |
| 2026-08-25 | 33,850.00 | 34,500.00 | 33,300.00 | 34,200.00 | 34,200.00 | 1,006,000 |
| 2026-08-24 | 34,800.00 | 34,900.00 | 32,550.00 | 34,100.00 | 34,100.00 | 541,500 |
| 2026-08-21 | 34,700.00 | 34,950.00 | 34,250.00 | 34,950.00 | 34,950.00 | 358,000 |
| 2026-08-20 | 34,800.00 | 34,950.00 | 34,400.00 | 34,950.00 | 34,950.00 | 270,600 |
| 2026-08-19 | 34,400.00 | 35,000.00 | 34,400.00 | 35,000.00 | 35,000.00 | 178,000 |
| 2026-08-18 | 35,000.00 | 35,200.00 | 34,500.00 | 35,000.00 | 35,000.00 | 107,800 |
| 2026-08-17 | 34,900.00 | 34,950.00 | 34,300.00 | 34,950.00 | 34,950.00 | 175,700 |
| 2026-08-14 | 34,600.00 | 34,950.00 | 34,250.00 | 34,950.00 | 34,950.00 | 222,900 |
| 2026-08-13 | 35,000.00 | 35,000.00 | 34,450.00 | 34,600.00 | 34,600.00 | 135,100 |
| 2026-08-12 | 35,000.00 | 35,200.00 | 34,000.00 | 35,000.00 | 35,000.00 | 179,700 |
| 2026-08-11 | 34,650.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 132,000 |
| 2026-08-10 | 34,200.00 | 35,000.00 | 34,200.00 | 34,500.00 | 34,500.00 | 323,800 |
| 2026-08-07 | 34,600.00 | 35,100.00 | 34,500.00 | 35,100.00 | 35,100.00 | 86,400 |
| 2026-08-06 | 34,450.00 | 35,000.00 | 33,300.00 | 35,000.00 | 35,000.00 | 230,300 |
| 2026-08-05 | 34,500.00 | 34,700.00 | 34,000.00 | 34,500.00 | 34,500.00 | 77,800 |
| 2026-08-04 | 35,050.00 | 35,100.00 | 34,450.00 | 34,500.00 | 34,500.00 | 395,300 |
| 2026-08-03 | 35,400.00 | 35,400.00 | 35,000.00 | 35,100.00 | 35,100.00 | 61,000 |
| 2026-07-31 | 35,200.00 | 35,700.00 | 33,250.00 | 35,500.00 | 35,500.00 | 96,100 |
| 2026-07-30 | 35,400.00 | 35,750.00 | 35,200.00 | 35,750.00 | 35,750.00 | 15,100 |
| 2026-07-29 | 35,150.00 | 35,800.00 | 33,700.00 | 35,450.00 | 35,450.00 | 39,700 |
| 2026-07-28 | 35,200.00 | 35,200.00 | 34,800.00 | 34,800.00 | 34,800.00 | 1,900 |
| 2026-07-27 | 35,700.00 | 35,700.00 | 35,200.00 | 35,500.00 | 35,500.00 | 112,900 |
| 2026-07-24 | 35,600.00 | 35,600.00 | 35,300.00 | 35,400.00 | 35,400.00 | 161,300 |
| 2026-07-23 | 35,500.00 | 35,500.00 | 35,050.00 | 35,500.00 | 35,500.00 | 63,500 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.