Kosy JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 38,700.00 | 38,800.00 | 38,700.00 | 38,700.00 | 38,700.00 | 394,200 |
| 2025-10-28 | 39,000.00 | 39,000.00 | 38,600.00 | 38,700.00 | 38,700.00 | 371,900 |
| 2025-10-27 | 38,600.00 | 38,750.00 | 38,600.00 | 38,600.00 | 38,600.00 | 386,700 |
| 2025-10-24 | 38,600.00 | 38,700.00 | 38,600.00 | 38,600.00 | 38,600.00 | 372,500 |
| 2025-10-23 | 38,550.00 | 38,700.00 | 38,550.00 | 38,600.00 | 38,600.00 | 376,700 |
| 2025-10-22 | 38,700.00 | 38,700.00 | 38,500.00 | 38,550.00 | 38,550.00 | 369,900 |
| 2025-10-21 | 38,400.00 | 38,600.00 | 38,400.00 | 38,500.00 | 38,500.00 | 389,300 |
| 2025-10-20 | 38,400.00 | 38,500.00 | 38,300.00 | 38,400.00 | 38,400.00 | 380,900 |
| 2025-10-17 | 38,450.00 | 38,450.00 | 38,200.00 | 38,400.00 | 38,400.00 | 368,800 |
| 2025-10-16 | 38,500.00 | 38,550.00 | 38,300.00 | 38,450.00 | 38,450.00 | 352,900 |
| 2025-10-15 | 38,500.00 | 38,500.00 | 38,350.00 | 38,500.00 | 38,500.00 | 380,200 |
| 2025-10-14 | 38,650.00 | 38,750.00 | 38,400.00 | 38,500.00 | 38,500.00 | 334,300 |
| 2025-10-13 | 38,800.00 | 38,800.00 | 38,650.00 | 38,650.00 | 38,650.00 | 377,600 |
| 2025-10-10 | 39,100.00 | 39,100.00 | 38,800.00 | 38,800.00 | 38,800.00 | 344,400 |
| 2025-10-09 | 39,050.00 | 39,100.00 | 38,950.00 | 39,100.00 | 39,100.00 | 363,500 |
| 2025-10-08 | 39,000.00 | 39,100.00 | 39,000.00 | 39,050.00 | 39,050.00 | 349,900 |
| 2025-10-07 | 39,100.00 | 39,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | 321,300 |
| 2025-10-06 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 368,300 |
| 2025-10-03 | 39,000.00 | 39,700.00 | 39,000.00 | 39,000.00 | 39,000.00 | 407,300 |
| 2025-10-02 | 39,200.00 | 39,350.00 | 39,000.00 | 39,000.00 | 39,000.00 | 394,700 |
| 2025-10-01 | 39,200.00 | 39,300.00 | 39,150.00 | 39,200.00 | 39,200.00 | 392,000 |
| 2025-09-30 | 40,500.00 | 40,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | 408,900 |
| 2025-09-29 | 42,150.00 | 42,150.00 | 40,700.00 | 40,700.00 | 40,700.00 | 366,400 |
| 2025-09-26 | 39,800.00 | 42,150.00 | 39,400.00 | 42,150.00 | 42,150.00 | 385,200 |
| 2025-09-25 | 39,500.00 | 40,000.00 | 39,300.00 | 39,400.00 | 39,400.00 | 423,400 |
| 2025-09-24 | 39,250.00 | 39,350.00 | 39,250.00 | 39,300.00 | 39,300.00 | 409,100 |
| 2025-09-23 | 39,700.00 | 39,700.00 | 39,250.00 | 39,250.00 | 39,250.00 | 396,400 |
| 2025-09-22 | 39,700.00 | 39,700.00 | 39,250.00 | 39,250.00 | 39,250.00 | 386,500 |
| 2025-09-19 | 39,300.00 | 39,400.00 | 39,250.00 | 39,350.00 | 39,350.00 | 394,300 |
| 2025-09-18 | 39,250.00 | 39,300.00 | 39,200.00 | 39,300.00 | 39,300.00 | 389,100 |
| 2025-09-17 | 39,300.00 | 39,350.00 | 39,250.00 | 39,250.00 | 39,250.00 | 376,100 |
| 2025-09-16 | 39,200.00 | 39,500.00 | 39,200.00 | 39,250.00 | 39,250.00 | 380,200 |
| 2025-09-15 | 39,150.00 | 39,300.00 | 39,150.00 | 39,200.00 | 39,200.00 | 295,100 |
| 2025-09-12 | 39,600.00 | 39,600.00 | 39,150.00 | 39,150.00 | 39,150.00 | 415,500 |
| 2025-09-11 | 39,500.00 | 39,500.00 | 39,150.00 | 39,250.00 | 39,250.00 | 376,200 |
| 2025-09-10 | 39,300.00 | 39,450.00 | 39,150.00 | 39,200.00 | 39,200.00 | 402,700 |
| 2025-09-09 | 39,100.00 | 39,300.00 | 39,100.00 | 39,150.00 | 39,150.00 | 392,800 |
| 2025-09-08 | 39,050.00 | 39,250.00 | 39,050.00 | 39,100.00 | 39,100.00 | 392,400 |
| 2025-09-05 | 38,900.00 | 39,100.00 | 38,900.00 | 39,050.00 | 39,050.00 | 358,000 |
| 2025-09-04 | 38,800.00 | 39,000.00 | 38,800.00 | 38,900.00 | 38,900.00 | 384,500 |
| 2025-09-03 | 38,750.00 | 39,500.00 | 38,750.00 | 38,800.00 | 38,800.00 | 325,300 |
| 2025-08-29 | 38,800.00 | 38,850.00 | 38,750.00 | 38,750.00 | 38,750.00 | 316,700 |
| 2025-08-28 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 312,300 |
| 2025-08-27 | 39,100.00 | 39,100.00 | 38,700.00 | 38,700.00 | 38,700.00 | 318,500 |
| 2025-08-26 | 39,200.00 | 39,200.00 | 38,800.00 | 38,850.00 | 38,850.00 | 303,500 |
| 2025-08-25 | 39,400.00 | 39,400.00 | 38,800.00 | 38,800.00 | 38,800.00 | 313,500 |
| 2025-08-22 | 39,400.00 | 39,400.00 | 39,000.00 | 39,050.00 | 39,050.00 | 318,100 |
| 2025-08-21 | 39,300.00 | 39,300.00 | 38,950.00 | 39,000.00 | 39,000.00 | 324,100 |
| 2025-08-20 | 38,900.00 | 39,000.00 | 38,900.00 | 38,950.00 | 38,950.00 | 317,900 |
| 2025-08-19 | 39,200.00 | 39,200.00 | 38,850.00 | 38,900.00 | 38,900.00 | 311,800 |
| 2025-08-18 | 38,800.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 330,400 |
| 2025-08-15 | 38,800.00 | 38,850.00 | 38,800.00 | 38,800.00 | 38,800.00 | 320,100 |
| 2025-08-14 | 38,750.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 318,400 |
| 2025-08-13 | 39,000.00 | 39,000.00 | 38,650.00 | 38,750.00 | 38,750.00 | 353,100 |
| 2025-08-12 | 38,600.00 | 38,650.00 | 38,600.00 | 38,650.00 | 38,650.00 | 311,500 |
| 2025-08-11 | 38,600.00 | 38,650.00 | 38,500.00 | 38,600.00 | 38,600.00 | 310,300 |
| 2025-08-08 | 39,000.00 | 39,300.00 | 38,600.00 | 38,600.00 | 38,600.00 | 346,600 |
| 2025-08-07 | 38,800.00 | 38,800.00 | 38,600.00 | 38,800.00 | 38,800.00 | 278,700 |
| 2025-08-06 | 38,800.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 298,200 |
| 2025-08-05 | 39,150.00 | 39,250.00 | 38,900.00 | 38,900.00 | 38,900.00 | 372,900 |
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.