Skip to main content
KOSY JSC (HOSE:KOS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
36,200
-200 (-0.55%)
At close: Mar 6, 2026

KOSY JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202636,350.0036,400.0036,350.0036,400.0036,400.000.14%433,500
Mar 4, 202636,350.0036,350.0036,050.0036,350.0036,350.00-448,700
Mar 3, 202636,300.0036,350.0036,050.0036,350.0036,350.000.14%367,200
Mar 2, 202636,300.0036,400.0036,200.0036,300.0036,300.00-300,600
Feb 27, 202638,300.0038,300.0036,300.0036,300.0036,300.00-5.47%420,321
Feb 26, 202638,350.0038,700.0038,350.0038,400.0038,400.000.13%326,401
Feb 25, 202638,300.0038,350.0038,300.0038,350.0038,350.000.13%386,900
Feb 24, 202638,200.0038,300.0038,200.0038,300.0038,300.000.26%357,200
Feb 23, 202638,150.0038,350.0038,150.0038,200.0038,200.000.13%363,301
Feb 13, 202638,150.0038,450.0038,000.0038,150.0038,150.00-309,000
Feb 12, 202638,100.0038,150.0038,000.0038,150.0038,150.000.13%372,200
Feb 11, 202638,000.0038,100.0037,800.0038,100.0038,100.000.26%330,201
Feb 10, 202638,100.0038,100.0037,700.0038,000.0038,000.00-0.26%473,300
Feb 9, 202638,200.0038,200.0037,750.0038,100.0038,100.00-0.26%472,700
Feb 6, 202638,200.0038,350.0037,750.0038,200.0038,200.00-401,000
Feb 5, 202638,200.0038,200.0037,750.0038,200.0038,200.00-377,000
Feb 4, 202638,100.0038,200.0035,950.0038,200.0038,200.00-888,800
Feb 3, 202639,050.0039,050.0038,200.0038,200.0038,200.00-2.18%354,800
Feb 2, 202639,150.0039,150.0039,000.0039,050.0039,050.00-0.26%456,800
Jan 30, 202639,200.0039,200.0039,000.0039,150.0039,150.00-361,400
Jan 29, 202639,600.0039,600.0039,050.0039,150.0039,150.00-588,300
Jan 28, 202639,100.0039,200.0039,100.0039,150.0039,150.000.13%392,000
Jan 27, 202639,500.0039,500.0039,050.0039,100.0039,100.000.13%402,910
Jan 26, 202639,200.0039,200.0039,050.0039,050.0039,050.00-393,600
Jan 23, 202639,100.0039,150.0039,050.0039,050.0039,050.00-391,000
Jan 22, 202639,100.0039,150.0039,000.0039,050.0039,050.000.13%396,900
Jan 21, 202639,050.0039,150.0039,000.0039,000.0039,000.00-390,800
Jan 20, 202638,950.0039,300.0038,950.0039,000.0039,000.000.13%507,600
Jan 19, 202638,950.0039,000.0038,950.0038,950.0038,950.00-344,800
Jan 16, 202638,900.0039,200.0038,900.0038,950.0038,950.000.13%369,300
Jan 15, 202638,850.0039,150.0038,850.0038,900.0038,900.000.13%417,100
Jan 14, 202638,800.0038,900.0038,800.0038,850.0038,850.000.13%1,267,700
Jan 13, 202639,100.0039,150.0038,800.0038,800.0038,800.00-0.77%438,204
Jan 12, 202639,400.0039,500.0039,050.0039,100.0039,100.000.13%390,000
Jan 9, 202639,100.0039,250.0039,000.0039,050.0039,050.000.13%2,386,300
Jan 8, 202638,650.0039,000.0038,650.0039,000.0039,000.000.91%388,650
Jan 7, 202638,650.0038,750.0038,650.0038,650.0038,650.00-938,500
Jan 6, 202638,600.0038,700.0038,600.0038,650.0038,650.000.13%423,100
Jan 5, 202638,550.0038,700.0038,550.0038,600.0038,600.000.13%1,012,940
Dec 31, 202538,900.0038,900.0038,550.0038,550.0038,550.00-294,102
Dec 30, 202538,700.0038,700.0038,450.0038,550.0038,550.000.13%356,310
Dec 29, 202538,800.0038,800.0038,400.0038,500.0038,500.000.26%475,851
Dec 26, 202538,800.0038,800.0038,250.0038,400.0038,400.00-397,610
Dec 25, 202538,700.0038,700.0038,100.0038,400.0038,400.000.13%382,110
Dec 24, 202538,400.0038,400.0038,150.0038,350.0038,350.00-397,330
Dec 23, 202537,900.0038,350.0037,600.0038,350.0038,350.001.19%337,805
Dec 22, 202537,500.0037,900.0037,350.0037,900.0037,900.001.07%352,610
Dec 19, 202537,000.0037,500.0036,850.0037,500.0037,500.001.35%419,300
Dec 18, 202536,700.0037,000.0036,700.0037,000.0037,000.000.82%356,100
Dec 17, 202536,900.0036,950.0036,500.0036,700.0036,700.000.55%389,901
Dec 16, 202538,500.0038,600.0036,500.0036,500.0036,500.00-5.19%432,000
Dec 15, 202538,500.0038,550.0038,350.0038,500.0038,500.00-387,300
Dec 12, 202539,100.0039,100.0038,500.0038,500.0038,500.00-1.53%390,300
Dec 11, 202538,800.0039,100.0038,500.0039,100.0039,100.000.77%397,000
Dec 10, 202538,800.0038,800.0038,500.0038,800.0038,800.00-2,897,213
Dec 9, 202539,000.0039,050.0038,800.0038,800.0038,800.00-0.51%373,802
Dec 8, 202539,250.0039,400.0039,000.0039,000.0039,000.00-0.64%852,100
Dec 5, 202539,200.0039,300.0039,200.0039,250.0039,250.000.13%388,001
Dec 4, 202539,100.0039,200.0039,100.0039,200.0039,200.000.26%429,100
Dec 3, 202539,250.0039,500.0039,100.0039,100.0039,100.00-0.38%421,200
Dec 2, 202539,400.0039,400.0039,050.0039,250.0039,250.000.51%418,201
Dec 1, 202539,000.0039,050.0039,000.0039,050.0039,050.000.13%400,729
Nov 28, 202538,950.0039,100.0038,950.0039,000.0039,000.000.13%455,201
Nov 27, 202538,900.0039,000.0038,900.0038,950.0038,950.000.13%592,734
Nov 26, 202538,800.0038,900.0038,800.0038,900.0038,900.000.26%1,226,000
Nov 25, 202538,800.0038,900.0038,800.0038,800.0038,800.00-2,136,400
Nov 24, 202538,700.0038,800.0038,700.0038,800.0038,800.000.26%826,500
Nov 21, 202538,700.0038,750.0038,650.0038,700.0038,700.00-585,800
Nov 20, 202539,050.0039,050.0038,700.0038,700.0038,700.00-0.90%694,800
Nov 19, 202539,100.0039,100.0038,950.0039,050.0039,050.00-0.13%1,648,366
Nov 18, 202539,050.0039,150.0039,050.0039,100.0039,100.000.13%399,300
Nov 17, 202539,000.0039,100.0039,000.0039,050.0039,050.000.13%529,000
Nov 14, 202539,000.0039,100.0039,000.0039,000.0039,000.00-404,300
Nov 13, 202539,000.0039,100.0039,000.0039,000.0039,000.00-397,100
Nov 12, 202539,200.0039,200.0038,800.0039,000.0039,000.000.52%461,412
Nov 11, 202538,900.0039,100.0038,800.0038,800.0038,800.00-0.26%838,400
Nov 10, 202539,400.0040,100.0038,700.0038,900.0038,900.00-1.14%449,601
Nov 7, 202539,600.0039,600.0039,300.0039,350.0039,350.000.13%598,500
Nov 6, 202539,600.0039,600.0039,200.0039,300.0039,300.000.26%1,683,101
Nov 5, 202539,600.0039,700.0039,200.0039,200.0039,200.00-0.25%403,332
Nov 4, 202539,200.0040,200.0039,200.0039,300.0039,300.000.26%548,601
Nov 3, 202538,850.0039,200.0038,850.0039,200.0039,200.000.90%387,100
Oct 31, 202538,900.0038,900.0038,800.0038,850.0038,850.000.13%381,600
Oct 30, 202538,750.0039,200.0038,700.0038,800.0038,800.000.26%394,900
Oct 29, 202538,700.0038,800.0038,700.0038,700.0038,700.00-394,200
Oct 28, 202539,000.0039,000.0038,600.0038,700.0038,700.000.26%371,900
Oct 27, 202538,600.0038,750.0038,600.0038,600.0038,600.00-386,702
Oct 24, 202538,600.0038,700.0038,600.0038,600.0038,600.00-372,501
Oct 23, 202538,550.0038,700.0038,550.0038,600.0038,600.000.13%376,700
Oct 22, 202538,700.0038,700.0038,500.0038,550.0038,550.000.13%369,900
Oct 21, 202538,400.0038,600.0038,400.0038,500.0038,500.000.26%389,300
Oct 20, 202538,400.0038,500.0038,300.0038,400.0038,400.00-380,900
Oct 17, 202538,450.0038,450.0038,200.0038,400.0038,400.00-0.13%433,600
Oct 16, 202538,500.0038,550.0038,300.0038,450.0038,450.00-0.13%352,900
Oct 15, 202538,500.0038,500.0038,350.0038,500.0038,500.00-380,205
Oct 14, 202538,650.0038,750.0038,400.0038,500.0038,500.00-0.39%334,300
Oct 13, 202538,800.0038,800.0038,650.0038,650.0038,650.00-0.39%377,604
Oct 10, 202539,100.0039,100.0038,800.0038,800.0038,800.00-0.77%387,401
Oct 9, 202539,050.0039,100.0038,950.0039,100.0039,100.000.13%573,500
Oct 8, 202539,000.0039,100.0039,000.0039,050.0039,050.000.13%412,500