Kosy JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 39,100.00 | 39,150.00 | 39,050.00 | 39,050.00 | 39,050.00 | 391,000 |
| 2026-01-22 | 39,100.00 | 39,150.00 | 39,000.00 | 39,050.00 | 39,050.00 | 396,900 |
| 2026-01-21 | 39,050.00 | 39,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | 390,800 |
| 2026-01-20 | 38,950.00 | 39,300.00 | 38,950.00 | 39,000.00 | 39,000.00 | 430,100 |
| 2026-01-19 | 38,950.00 | 39,000.00 | 38,950.00 | 38,950.00 | 38,950.00 | 344,800 |
| 2026-01-16 | 38,900.00 | 39,200.00 | 38,900.00 | 38,950.00 | 38,950.00 | 369,300 |
| 2026-01-15 | 38,850.00 | 39,150.00 | 38,850.00 | 38,900.00 | 38,900.00 | 396,900 |
| 2026-01-14 | 38,800.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 375,400 |
| 2026-01-13 | 39,100.00 | 39,150.00 | 38,800.00 | 38,800.00 | 38,800.00 | 438,200 |
| 2026-01-12 | 39,400.00 | 39,500.00 | 39,050.00 | 39,100.00 | 39,100.00 | 390,000 |
| 2026-01-09 | 39,100.00 | 39,250.00 | 39,000.00 | 39,050.00 | 39,050.00 | 386,300 |
| 2026-01-08 | 38,650.00 | 39,000.00 | 38,650.00 | 39,000.00 | 39,000.00 | 388,600 |
| 2026-01-07 | 38,650.00 | 38,750.00 | 38,650.00 | 38,650.00 | 38,650.00 | 390,400 |
| 2026-01-06 | 38,600.00 | 38,700.00 | 38,600.00 | 38,650.00 | 38,650.00 | 423,100 |
| 2026-01-05 | 38,550.00 | 38,700.00 | 38,550.00 | 38,600.00 | 38,600.00 | 387,900 |
| 2025-12-31 | 38,900.00 | 38,900.00 | 38,550.00 | 38,550.00 | 38,550.00 | 294,100 |
| 2025-12-30 | 38,700.00 | 38,700.00 | 38,450.00 | 38,550.00 | 38,550.00 | 356,300 |
| 2025-12-29 | 38,800.00 | 38,800.00 | 38,400.00 | 38,500.00 | 38,500.00 | 401,800 |
| 2025-12-26 | 38,800.00 | 38,800.00 | 38,250.00 | 38,400.00 | 38,400.00 | 397,600 |
| 2025-12-25 | 38,700.00 | 38,700.00 | 38,100.00 | 38,400.00 | 38,400.00 | 382,100 |
| 2025-12-24 | 38,400.00 | 38,400.00 | 38,150.00 | 38,350.00 | 38,350.00 | 397,300 |
| 2025-12-23 | 37,900.00 | 38,350.00 | 37,600.00 | 38,350.00 | 38,350.00 | 337,800 |
| 2025-12-22 | 37,500.00 | 37,900.00 | 37,350.00 | 37,900.00 | 37,900.00 | 369,400 |
| 2025-12-19 | 37,000.00 | 37,500.00 | 36,850.00 | 37,500.00 | 37,500.00 | 419,300 |
| 2025-12-18 | 36,700.00 | 37,000.00 | 36,700.00 | 37,000.00 | 37,000.00 | 356,100 |
| 2025-12-17 | 36,900.00 | 36,950.00 | 36,500.00 | 36,700.00 | 36,700.00 | 389,900 |
| 2025-12-16 | 38,500.00 | 38,600.00 | 36,500.00 | 36,500.00 | 36,500.00 | 432,000 |
| 2025-12-15 | 38,500.00 | 38,550.00 | 38,350.00 | 38,500.00 | 38,500.00 | 387,300 |
| 2025-12-12 | 39,100.00 | 39,100.00 | 38,500.00 | 38,500.00 | 38,500.00 | 390,300 |
| 2025-12-11 | 38,800.00 | 39,100.00 | 38,500.00 | 39,100.00 | 39,100.00 | 397,000 |
| 2025-12-10 | 38,800.00 | 38,800.00 | 38,500.00 | 38,800.00 | 38,800.00 | 397,200 |
| 2025-12-09 | 39,000.00 | 39,050.00 | 38,800.00 | 38,800.00 | 38,800.00 | 373,800 |
| 2025-12-08 | 39,250.00 | 39,400.00 | 39,000.00 | 39,000.00 | 39,000.00 | 402,100 |
| 2025-12-05 | 39,200.00 | 39,300.00 | 39,200.00 | 39,250.00 | 39,250.00 | 388,000 |
| 2025-12-04 | 39,100.00 | 39,200.00 | 39,100.00 | 39,200.00 | 39,200.00 | 379,100 |
| 2025-12-03 | 39,250.00 | 39,500.00 | 39,100.00 | 39,100.00 | 39,100.00 | 421,200 |
| 2025-12-02 | 39,400.00 | 39,400.00 | 39,050.00 | 39,250.00 | 39,250.00 | 418,200 |
| 2025-12-01 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 400,700 |
| 2025-11-28 | 38,950.00 | 39,100.00 | 38,950.00 | 39,000.00 | 39,000.00 | 455,200 |
| 2025-11-27 | 38,900.00 | 39,000.00 | 38,900.00 | 38,950.00 | 38,950.00 | 336,600 |
| 2025-11-26 | 38,800.00 | 38,900.00 | 38,800.00 | 38,900.00 | 38,900.00 | 364,700 |
| 2025-11-25 | 38,800.00 | 38,900.00 | 38,800.00 | 38,800.00 | 38,800.00 | 449,000 |
| 2025-11-24 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 393,700 |
| 2025-11-21 | 38,700.00 | 38,750.00 | 38,650.00 | 38,700.00 | 38,700.00 | 355,800 |
| 2025-11-20 | 39,050.00 | 39,050.00 | 38,700.00 | 38,700.00 | 38,700.00 | 350,100 |
| 2025-11-19 | 39,100.00 | 39,100.00 | 38,950.00 | 39,050.00 | 39,050.00 | 1,648,366 |
| 2025-11-18 | 39,050.00 | 39,150.00 | 39,050.00 | 39,100.00 | 39,100.00 | 399,300 |
| 2025-11-17 | 39,000.00 | 39,100.00 | 39,000.00 | 39,050.00 | 39,050.00 | 529,000 |
| 2025-11-14 | 39,000.00 | 39,100.00 | 39,000.00 | 39,000.00 | 39,000.00 | 404,300 |
| 2025-11-13 | 39,000.00 | 39,100.00 | 39,000.00 | 39,000.00 | 39,000.00 | 397,100 |
| 2025-11-12 | 39,200.00 | 39,200.00 | 38,800.00 | 39,000.00 | 39,000.00 | 461,400 |
| 2025-11-11 | 38,900.00 | 39,100.00 | 38,800.00 | 38,800.00 | 38,800.00 | 426,400 |
| 2025-11-10 | 39,400.00 | 40,100.00 | 38,700.00 | 38,900.00 | 38,900.00 | 449,600 |
| 2025-11-07 | 39,600.00 | 39,600.00 | 39,300.00 | 39,350.00 | 39,350.00 | 380,500 |
| 2025-11-06 | 39,600.00 | 39,600.00 | 39,200.00 | 39,300.00 | 39,300.00 | 437,100 |
| 2025-11-05 | 39,600.00 | 39,700.00 | 39,200.00 | 39,200.00 | 39,200.00 | 403,300 |
| 2025-11-04 | 39,200.00 | 40,200.00 | 39,200.00 | 39,300.00 | 39,300.00 | 433,600 |
| 2025-11-03 | 38,850.00 | 39,200.00 | 38,850.00 | 39,200.00 | 39,200.00 | 387,100 |
| 2025-10-31 | 38,900.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 381,600 |
| 2025-10-30 | 38,750.00 | 39,200.00 | 38,700.00 | 38,800.00 | 38,800.00 | 394,900 |
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.