Kosy JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 38,250.00 | 38,250.00 | 37,450.00 | 38,100.00 | 38,100.00 | 346,100 |
| 2026-04-23 | 37,050.00 | 38,400.00 | 36,350.00 | 38,250.00 | 38,250.00 | 509,200 |
| 2026-04-22 | 38,600.00 | 38,600.00 | 36,600.00 | 37,050.00 | 37,050.00 | 405,400 |
| 2026-04-21 | 38,800.00 | 39,300.00 | 38,600.00 | 38,600.00 | 38,600.00 | 318,500 |
| 2026-04-20 | 38,950.00 | 38,950.00 | 38,850.00 | 38,900.00 | 38,900.00 | 397,200 |
| 2026-04-17 | 38,800.00 | 39,200.00 | 38,800.00 | 38,850.00 | 38,850.00 | 444,000 |
| 2026-04-16 | 38,750.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | 536,400 |
| 2026-04-15 | 38,750.00 | 39,100.00 | 38,750.00 | 38,750.00 | 38,750.00 | 586,500 |
| 2026-04-14 | 38,700.00 | 38,800.00 | 38,700.00 | 38,750.00 | 38,750.00 | 347,200 |
| 2026-04-13 | 38,700.00 | 38,750.00 | 38,700.00 | 38,700.00 | 38,700.00 | 310,600 |
| 2026-04-10 | 38,650.00 | 38,700.00 | 38,650.00 | 38,700.00 | 38,700.00 | 314,900 |
| 2026-04-09 | 38,650.00 | 38,750.00 | 38,650.00 | 38,650.00 | 38,650.00 | 411,300 |
| 2026-04-08 | 38,700.00 | 38,900.00 | 38,650.00 | 38,650.00 | 38,650.00 | 363,800 |
| 2026-04-07 | 38,650.00 | 38,850.00 | 38,650.00 | 38,650.00 | 38,650.00 | 351,200 |
| 2026-04-06 | 38,500.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 361,000 |
| 2026-04-03 | 38,600.00 | 38,600.00 | 38,350.00 | 38,500.00 | 38,500.00 | 364,800 |
| 2026-04-02 | 39,000.00 | 39,000.00 | 38,600.00 | 38,600.00 | 38,600.00 | 309,200 |
| 2026-04-01 | 39,050.00 | 39,800.00 | 38,750.00 | 39,000.00 | 39,000.00 | 316,800 |
| 2026-03-31 | 39,050.00 | 39,100.00 | 39,050.00 | 39,050.00 | 39,050.00 | 309,500 |
| 2026-03-30 | 39,050.00 | 39,500.00 | 38,900.00 | 39,050.00 | 39,050.00 | 408,400 |
| 2026-03-27 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 322,500 |
| 2026-03-26 | 38,950.00 | 39,200.00 | 38,850.00 | 39,000.00 | 39,000.00 | 439,100 |
| 2026-03-25 | 39,200.00 | 39,200.00 | 38,800.00 | 38,950.00 | 38,950.00 | 407,300 |
| 2026-03-24 | 38,750.00 | 39,100.00 | 38,700.00 | 38,800.00 | 38,800.00 | 370,000 |
| 2026-03-23 | 38,750.00 | 38,800.00 | 38,500.00 | 38,700.00 | 38,700.00 | 310,000 |
| 2026-03-20 | 38,650.00 | 38,700.00 | 38,600.00 | 38,650.00 | 38,650.00 | 1,028,200 |
| 2026-03-19 | 38,500.00 | 38,700.00 | 38,500.00 | 38,600.00 | 38,600.00 | 681,300 |
| 2026-03-18 | 38,350.00 | 38,500.00 | 38,250.00 | 38,500.00 | 38,500.00 | 353,400 |
| 2026-03-17 | 38,400.00 | 38,400.00 | 38,000.00 | 38,250.00 | 38,250.00 | 939,400 |
| 2026-03-16 | 37,050.00 | 38,000.00 | 37,000.00 | 38,000.00 | 38,000.00 | 365,100 |
| 2026-03-13 | 36,700.00 | 37,000.00 | 36,700.00 | 37,000.00 | 37,000.00 | 326,400 |
| 2026-03-12 | 36,400.00 | 36,700.00 | 36,400.00 | 36,700.00 | 36,700.00 | 369,300 |
| 2026-03-11 | 36,200.00 | 36,400.00 | 36,000.00 | 36,400.00 | 36,400.00 | 325,300 |
| 2026-03-10 | 36,000.00 | 36,300.00 | 33,550.00 | 36,200.00 | 36,200.00 | 447,700 |
| 2026-03-09 | 36,200.00 | 36,200.00 | 35,500.00 | 36,000.00 | 36,000.00 | 366,900 |
| 2026-03-06 | 36,400.00 | 36,400.00 | 36,200.00 | 36,200.00 | 36,200.00 | 322,600 |
| 2026-03-05 | 36,350.00 | 36,400.00 | 36,350.00 | 36,400.00 | 36,400.00 | 308,500 |
| 2026-03-04 | 36,350.00 | 36,350.00 | 36,050.00 | 36,350.00 | 36,350.00 | 392,700 |
| 2026-03-03 | 36,300.00 | 36,350.00 | 36,050.00 | 36,350.00 | 36,350.00 | 347,200 |
| 2026-03-02 | 36,300.00 | 36,400.00 | 36,200.00 | 36,300.00 | 36,300.00 | 300,600 |
| 2026-02-27 | 38,300.00 | 38,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 420,300 |
| 2026-02-26 | 38,350.00 | 38,700.00 | 38,350.00 | 38,400.00 | 38,400.00 | 326,400 |
| 2026-02-25 | 38,300.00 | 38,350.00 | 38,300.00 | 38,350.00 | 38,350.00 | 386,900 |
| 2026-02-24 | 38,200.00 | 38,300.00 | 38,200.00 | 38,300.00 | 38,300.00 | 357,200 |
| 2026-02-23 | 38,150.00 | 38,350.00 | 38,150.00 | 38,200.00 | 38,200.00 | 363,300 |
| 2026-02-13 | 38,150.00 | 38,450.00 | 38,000.00 | 38,150.00 | 38,150.00 | 309,000 |
| 2026-02-12 | 38,100.00 | 38,150.00 | 38,000.00 | 38,150.00 | 38,150.00 | 372,200 |
| 2026-02-11 | 38,000.00 | 38,100.00 | 37,800.00 | 38,100.00 | 38,100.00 | 330,200 |
| 2026-02-10 | 38,100.00 | 38,100.00 | 37,700.00 | 38,000.00 | 38,000.00 | 391,900 |
| 2026-02-09 | 38,200.00 | 38,200.00 | 37,750.00 | 38,100.00 | 38,100.00 | 472,700 |
| 2026-02-06 | 38,200.00 | 38,350.00 | 37,750.00 | 38,200.00 | 38,200.00 | 401,000 |
| 2026-02-05 | 38,200.00 | 38,200.00 | 37,750.00 | 38,200.00 | 38,200.00 | 377,000 |
| 2026-02-04 | 38,100.00 | 38,200.00 | 35,950.00 | 38,200.00 | 38,200.00 | 338,800 |
| 2026-02-03 | 39,050.00 | 39,050.00 | 38,200.00 | 38,200.00 | 38,200.00 | 354,800 |
| 2026-02-02 | 39,150.00 | 39,150.00 | 39,000.00 | 39,050.00 | 39,050.00 | 336,800 |
| 2026-01-30 | 39,200.00 | 39,200.00 | 39,000.00 | 39,150.00 | 39,150.00 | 361,400 |
| 2026-01-29 | 39,600.00 | 39,600.00 | 39,050.00 | 39,150.00 | 39,150.00 | 565,800 |
| 2026-01-28 | 39,100.00 | 39,200.00 | 39,100.00 | 39,150.00 | 39,150.00 | 392,000 |
| 2026-01-27 | 39,500.00 | 39,500.00 | 39,050.00 | 39,100.00 | 39,100.00 | 402,900 |
| 2026-01-26 | 39,200.00 | 39,200.00 | 39,050.00 | 39,050.00 | 39,050.00 | 393,600 |
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.