Kosy JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 39,100.00 | 39,500.00 | 39,100.00 | 39,150.00 | 39,150.00 | 308,600 |
| 2025-08-01 | 38,850.00 | 41,550.00 | 38,850.00 | 39,100.00 | 39,100.00 | 345,900 |
| 2025-07-31 | 38,850.00 | 39,200.00 | 38,850.00 | 38,850.00 | 38,850.00 | 316,600 |
| 2025-07-30 | 38,850.00 | 38,850.00 | 38,700.00 | 38,850.00 | 38,850.00 | 326,700 |
| 2025-07-29 | 38,800.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 351,300 |
| 2025-07-28 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 369,900 |
| 2025-07-25 | 38,800.00 | 38,900.00 | 38,700.00 | 38,700.00 | 38,700.00 | 350,800 |
| 2025-07-24 | 38,750.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | 357,600 |
| 2025-07-23 | 38,700.00 | 38,750.00 | 38,700.00 | 38,750.00 | 38,750.00 | 322,300 |
| 2025-07-22 | 38,650.00 | 38,800.00 | 38,650.00 | 38,700.00 | 38,700.00 | 301,800 |
| 2025-07-21 | 38,650.00 | 38,700.00 | 38,550.00 | 38,650.00 | 38,650.00 | 330,100 |
| 2025-07-18 | 38,650.00 | 38,650.00 | 38,550.00 | 38,650.00 | 38,650.00 | 318,000 |
| 2025-07-17 | 38,600.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 317,800 |
| 2025-07-16 | 38,550.00 | 38,800.00 | 38,500.00 | 38,600.00 | 38,600.00 | 284,200 |
| 2025-07-15 | 38,550.00 | 38,600.00 | 38,500.00 | 38,550.00 | 38,550.00 | 294,900 |
| 2025-07-14 | 38,550.00 | 38,600.00 | 38,450.00 | 38,550.00 | 38,550.00 | 304,200 |
| 2025-07-11 | 38,550.00 | 38,600.00 | 38,550.00 | 38,550.00 | 38,550.00 | 312,200 |
| 2025-07-10 | 38,500.00 | 38,550.00 | 38,400.00 | 38,550.00 | 38,550.00 | 329,300 |
| 2025-07-09 | 38,450.00 | 38,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | 308,800 |
| 2025-07-08 | 38,450.00 | 38,500.00 | 38,450.00 | 38,450.00 | 38,450.00 | 313,800 |
| 2025-07-07 | 38,400.00 | 38,450.00 | 38,300.00 | 38,450.00 | 38,450.00 | 319,200 |
| 2025-07-04 | 38,400.00 | 38,450.00 | 38,400.00 | 38,400.00 | 38,400.00 | 306,000 |
| 2025-07-03 | 38,300.00 | 38,400.00 | 38,300.00 | 38,400.00 | 38,400.00 | 305,800 |
| 2025-07-02 | 38,800.00 | 38,800.00 | 38,300.00 | 38,300.00 | 38,300.00 | 314,400 |
| 2025-07-01 | 38,750.00 | 38,850.00 | 38,350.00 | 38,800.00 | 38,800.00 | 320,500 |
| 2025-06-30 | 38,900.00 | 38,900.00 | 38,350.00 | 38,750.00 | 38,750.00 | 319,300 |
| 2025-06-27 | 38,800.00 | 38,850.00 | 38,500.00 | 38,850.00 | 38,850.00 | 322,500 |
| 2025-06-26 | 38,850.00 | 38,900.00 | 38,500.00 | 38,800.00 | 38,800.00 | 553,900 |
| 2025-06-25 | 38,750.00 | 38,800.00 | 38,400.00 | 38,800.00 | 38,800.00 | 312,800 |
| 2025-06-24 | 38,700.00 | 38,750.00 | 38,500.00 | 38,750.00 | 38,750.00 | 310,300 |
| 2025-06-23 | 38,700.00 | 38,700.00 | 38,500.00 | 38,700.00 | 38,700.00 | 334,600 |
| 2025-06-20 | 38,850.00 | 38,850.00 | 38,700.00 | 38,700.00 | 38,700.00 | 319,700 |
| 2025-06-19 | 38,850.00 | 38,950.00 | 38,500.00 | 38,850.00 | 38,850.00 | 391,300 |
| 2025-06-18 | 38,800.00 | 38,850.00 | 38,550.00 | 38,850.00 | 38,850.00 | 337,300 |
| 2025-06-17 | 38,750.00 | 38,950.00 | 38,750.00 | 38,800.00 | 38,800.00 | 310,400 |
| 2025-06-16 | 38,750.00 | 38,750.00 | 38,550.00 | 38,750.00 | 38,750.00 | 390,700 |
| 2025-06-13 | 38,650.00 | 38,700.00 | 38,400.00 | 38,700.00 | 38,700.00 | 305,700 |
| 2025-06-12 | 38,650.00 | 38,700.00 | 38,500.00 | 38,650.00 | 38,650.00 | 364,400 |
| 2025-06-11 | 38,600.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 331,900 |
| 2025-06-10 | 38,800.00 | 38,800.00 | 38,400.00 | 38,600.00 | 38,600.00 | 307,200 |
| 2025-06-09 | 38,800.00 | 38,800.00 | 38,600.00 | 38,800.00 | 38,800.00 | 350,300 |
| 2025-06-06 | 38,800.00 | 38,800.00 | 38,500.00 | 38,800.00 | 38,800.00 | 322,000 |
| 2025-06-05 | 38,750.00 | 38,800.00 | 38,600.00 | 38,800.00 | 38,800.00 | 361,400 |
| 2025-06-04 | 38,800.00 | 38,800.00 | 38,650.00 | 38,750.00 | 38,750.00 | 435,100 |
| 2025-06-03 | 38,750.00 | 38,800.00 | 38,600.00 | 38,800.00 | 38,800.00 | 433,700 |
| 2025-06-02 | 38,700.00 | 38,750.00 | 38,500.00 | 38,750.00 | 38,750.00 | 515,400 |
| 2025-05-30 | 38,600.00 | 38,700.00 | 38,400.00 | 38,700.00 | 38,700.00 | 373,200 |
| 2025-05-29 | 38,600.00 | 38,600.00 | 38,450.00 | 38,600.00 | 38,600.00 | 330,000 |
| 2025-05-28 | 38,600.00 | 38,600.00 | 38,400.00 | 38,600.00 | 38,600.00 | 657,400 |
| 2025-05-27 | 38,600.00 | 38,600.00 | 38,500.00 | 38,600.00 | 38,600.00 | 370,400 |
| 2025-05-26 | 38,550.00 | 38,600.00 | 38,300.00 | 38,600.00 | 38,600.00 | 354,200 |
| 2025-05-23 | 38,700.00 | 38,700.00 | 38,400.00 | 38,550.00 | 38,550.00 | 281,100 |
| 2025-05-22 | 38,700.00 | 38,700.00 | 38,500.00 | 38,600.00 | 38,600.00 | 356,700 |
| 2025-05-21 | 38,700.00 | 38,750.00 | 38,500.00 | 38,700.00 | 38,700.00 | 412,100 |
| 2025-05-20 | 39,000.00 | 39,000.00 | 38,600.00 | 38,700.00 | 38,700.00 | 536,300 |
| 2025-05-19 | 38,700.00 | 38,800.00 | 38,500.00 | 38,700.00 | 38,700.00 | 548,000 |
| 2025-05-16 | 38,700.00 | 38,750.00 | 38,600.00 | 38,700.00 | 38,700.00 | 311,700 |
| 2025-05-15 | 38,750.00 | 38,750.00 | 38,600.00 | 38,700.00 | 38,700.00 | 518,600 |
| 2025-05-14 | 39,000.00 | 39,000.00 | 38,550.00 | 38,750.00 | 38,750.00 | 542,800 |
| 2025-05-13 | 38,600.00 | 38,750.00 | 38,500.00 | 38,750.00 | 38,750.00 | 439,300 |
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.