Kosy JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 35,850.00 | 35,850.00 | 35,200.00 | 35,500.00 | 35,500.00 | 57,400 |
| 2026-07-21 | 36,000.00 | 36,000.00 | 35,600.00 | 36,000.00 | 36,000.00 | 97,000 |
| 2026-07-20 | 35,600.00 | 36,150.00 | 35,400.00 | 36,000.00 | 36,000.00 | 404,200 |
| 2026-07-17 | 36,200.00 | 36,400.00 | 36,200.00 | 36,300.00 | 36,300.00 | 286,700 |
| 2026-07-16 | 35,800.00 | 36,200.00 | 33,800.00 | 36,200.00 | 36,200.00 | 139,300 |
| 2026-07-15 | 37,100.00 | 37,100.00 | 35,400.00 | 36,050.00 | 36,050.00 | 162,000 |
| 2026-07-14 | 38,050.00 | 38,050.00 | 37,500.00 | 38,050.00 | 38,050.00 | 168,600 |
| 2026-07-13 | 38,000.00 | 38,050.00 | 37,500.00 | 38,050.00 | 38,050.00 | 23,800 |
| 2026-07-10 | 38,000.00 | 38,100.00 | 38,000.00 | 38,050.00 | 38,050.00 | 262,500 |
| 2026-07-09 | 36,950.00 | 38,000.00 | 36,900.00 | 38,000.00 | 38,000.00 | 303,300 |
| 2026-07-08 | 36,400.00 | 36,950.00 | 36,400.00 | 36,950.00 | 36,950.00 | 137,300 |
| 2026-07-07 | 36,000.00 | 36,600.00 | 36,000.00 | 36,550.00 | 36,550.00 | 253,400 |
| 2026-07-06 | 36,600.00 | 36,700.00 | 36,500.00 | 36,500.00 | 36,500.00 | 385,300 |
| 2026-07-03 | 36,700.00 | 36,700.00 | 36,600.00 | 36,700.00 | 36,700.00 | 319,600 |
| 2026-07-02 | 36,350.00 | 37,100.00 | 36,350.00 | 37,100.00 | 37,100.00 | 319,200 |
| 2026-07-01 | 37,000.00 | 37,100.00 | 36,700.00 | 37,100.00 | 37,100.00 | 328,500 |
| 2026-06-30 | 36,700.00 | 37,050.00 | 36,650.00 | 37,050.00 | 37,050.00 | 66,500 |
| 2026-06-29 | 36,750.00 | 37,100.00 | 36,700.00 | 37,100.00 | 37,100.00 | 328,800 |
| 2026-06-26 | 36,800.00 | 37,100.00 | 36,800.00 | 37,100.00 | 37,100.00 | 318,000 |
| 2026-06-25 | 37,300.00 | 37,300.00 | 36,600.00 | 36,800.00 | 36,800.00 | 303,600 |
| 2026-06-24 | 36,500.00 | 37,300.00 | 36,000.00 | 37,300.00 | 37,300.00 | 348,800 |
| 2026-06-23 | 37,000.00 | 37,000.00 | 36,500.00 | 36,800.00 | 36,800.00 | 321,100 |
| 2026-06-22 | 37,000.00 | 37,100.00 | 36,500.00 | 37,100.00 | 37,100.00 | 377,100 |
| 2026-06-19 | 37,200.00 | 37,200.00 | 36,500.00 | 37,000.00 | 37,000.00 | 389,100 |
| 2026-06-18 | 36,000.00 | 37,400.00 | 36,000.00 | 37,200.00 | 37,200.00 | 339,300 |
| 2026-06-17 | 37,800.00 | 37,800.00 | 37,600.00 | 37,650.00 | 37,650.00 | 342,400 |
| 2026-06-16 | 38,300.00 | 38,450.00 | 38,150.00 | 38,450.00 | 38,450.00 | 311,500 |
| 2026-06-15 | 38,100.00 | 38,550.00 | 37,900.00 | 38,550.00 | 38,550.00 | 369,800 |
| 2026-06-12 | 38,300.00 | 38,350.00 | 38,100.00 | 38,100.00 | 38,100.00 | 332,700 |
| 2026-06-11 | 38,400.00 | 38,400.00 | 38,200.00 | 38,300.00 | 38,300.00 | 379,200 |
| 2026-06-10 | 38,400.00 | 38,500.00 | 38,000.00 | 38,400.00 | 38,400.00 | 279,000 |
| 2026-06-09 | 38,650.00 | 38,700.00 | 38,300.00 | 38,400.00 | 38,400.00 | 315,542 |
| 2026-06-08 | 38,800.00 | 38,800.00 | 38,200.00 | 38,650.00 | 38,650.00 | 312,112 |
| 2026-06-05 | 38,700.00 | 38,800.00 | 38,700.00 | 38,750.00 | 38,750.00 | 610,508 |
| 2026-06-04 | 38,550.00 | 38,900.00 | 38,550.00 | 38,650.00 | 38,650.00 | 374,402 |
| 2026-06-03 | 38,450.00 | 38,500.00 | 38,300.00 | 38,500.00 | 38,500.00 | 427,300 |
| 2026-06-02 | 38,950.00 | 38,950.00 | 38,100.00 | 38,300.00 | 38,300.00 | 402,453 |
| 2026-06-01 | 38,000.00 | 38,150.00 | 37,000.00 | 38,100.00 | 38,100.00 | 350,400 |
| 2026-05-29 | 37,700.00 | 38,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | 407,800 |
| 2026-05-28 | 37,800.00 | 37,900.00 | 37,300.00 | 37,900.00 | 37,900.00 | 343,700 |
| 2026-05-27 | 36,800.00 | 38,000.00 | 36,800.00 | 37,800.00 | 37,800.00 | 293,000 |
| 2026-05-26 | 38,250.00 | 38,250.00 | 37,800.00 | 38,000.00 | 38,000.00 | 291,800 |
| 2026-05-25 | 38,300.00 | 38,300.00 | 37,500.00 | 38,250.00 | 38,250.00 | 180,700 |
| 2026-05-22 | 38,300.00 | 38,300.00 | 37,700.00 | 38,300.00 | 38,300.00 | 316,500 |
| 2026-05-21 | 38,300.00 | 38,300.00 | 37,800.00 | 38,300.00 | 38,300.00 | 393,600 |
| 2026-05-20 | 38,500.00 | 38,500.00 | 38,200.00 | 38,300.00 | 38,300.00 | 203,900 |
| 2026-05-19 | 38,700.00 | 38,700.00 | 38,300.00 | 38,700.00 | 38,700.00 | 334,300 |
| 2026-05-18 | 38,800.00 | 38,800.00 | 38,400.00 | 38,700.00 | 38,700.00 | 379,100 |
| 2026-05-15 | 38,900.00 | 39,050.00 | 38,600.00 | 38,800.00 | 38,800.00 | 336,900 |
| 2026-05-14 | 38,900.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | 387,800 |
| 2026-05-13 | 38,900.00 | 38,900.00 | 38,700.00 | 38,700.00 | 38,700.00 | 515,600 |
| 2026-05-12 | 38,950.00 | 38,950.00 | 38,700.00 | 38,700.00 | 38,700.00 | 517,400 |
| 2026-05-11 | 38,600.00 | 38,900.00 | 38,600.00 | 38,700.00 | 38,700.00 | 608,400 |
| 2026-05-08 | 38,500.00 | 38,600.00 | 38,400.00 | 38,600.00 | 38,600.00 | 492,300 |
| 2026-05-07 | 37,850.00 | 38,500.00 | 37,850.00 | 38,500.00 | 38,500.00 | 860,900 |
| 2026-05-06 | 37,400.00 | 37,850.00 | 37,200.00 | 37,850.00 | 37,850.00 | 681,400 |
| 2026-05-05 | 39,800.00 | 39,800.00 | 36,450.00 | 37,400.00 | 37,400.00 | 489,800 |
| 2026-05-04 | 38,000.00 | 38,000.00 | 37,200.00 | 37,200.00 | 37,200.00 | 596,900 |
| 2026-04-29 | 38,100.00 | 38,100.00 | 36,800.00 | 38,100.00 | 38,100.00 | 326,800 |
| 2026-04-28 | 38,100.00 | 38,500.00 | 37,200.00 | 38,100.00 | 38,100.00 | 493,800 |
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.