KOSY JSC (HOSE:KOS)
Vietnam
· Delayed Price · Currency is VND 39,100
-150 (-0.38%)
At close: Dec 3, 2025
KOSY JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39,200.00 | 39,300.00 | 39,200.00 | 39,250.00 | 39,250.00 | 0.13% | 388,001 |
| Dec 4, 2025 | 39,100.00 | 39,200.00 | 39,100.00 | 39,200.00 | 39,200.00 | 0.26% | 429,100 |
| Dec 3, 2025 | 39,250.00 | 39,500.00 | 39,100.00 | 39,100.00 | 39,100.00 | -0.38% | 421,200 |
| Dec 2, 2025 | 39,400.00 | 39,400.00 | 39,050.00 | 39,250.00 | 39,250.00 | 0.51% | 418,201 |
| Dec 1, 2025 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 400,729 |
| Nov 28, 2025 | 38,950.00 | 39,100.00 | 38,950.00 | 39,000.00 | 39,000.00 | 0.13% | 455,201 |
| Nov 27, 2025 | 38,900.00 | 39,000.00 | 38,900.00 | 38,950.00 | 38,950.00 | 0.13% | 592,734 |
| Nov 26, 2025 | 38,800.00 | 38,900.00 | 38,800.00 | 38,900.00 | 38,900.00 | 0.26% | 1,226,000 |
| Nov 25, 2025 | 38,800.00 | 38,900.00 | 38,800.00 | 38,800.00 | 38,800.00 | - | 2,136,400 |
| Nov 24, 2025 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.26% | 826,500 |
| Nov 21, 2025 | 38,700.00 | 38,750.00 | 38,650.00 | 38,700.00 | 38,700.00 | - | 585,800 |
| Nov 20, 2025 | 39,050.00 | 39,050.00 | 38,700.00 | 38,700.00 | 38,700.00 | -0.90% | 694,800 |
| Nov 19, 2025 | 39,100.00 | 39,100.00 | 38,950.00 | 39,050.00 | 39,050.00 | -0.13% | 1,648,366 |
| Nov 18, 2025 | 39,050.00 | 39,150.00 | 39,050.00 | 39,100.00 | 39,100.00 | 0.13% | 399,300 |
| Nov 17, 2025 | 39,000.00 | 39,100.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 529,000 |
| Nov 14, 2025 | 39,000.00 | 39,100.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 404,300 |
| Nov 13, 2025 | 39,000.00 | 39,100.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 397,100 |
| Nov 12, 2025 | 39,200.00 | 39,200.00 | 38,800.00 | 39,000.00 | 39,000.00 | 0.52% | 461,412 |
| Nov 11, 2025 | 38,900.00 | 39,100.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.26% | 838,400 |
| Nov 10, 2025 | 39,400.00 | 40,100.00 | 38,700.00 | 38,900.00 | 38,900.00 | -1.14% | 449,601 |
| Nov 7, 2025 | 39,600.00 | 39,600.00 | 39,300.00 | 39,350.00 | 39,350.00 | 0.13% | 598,500 |
| Nov 6, 2025 | 39,600.00 | 39,600.00 | 39,200.00 | 39,300.00 | 39,300.00 | 0.26% | 1,683,101 |
| Nov 5, 2025 | 39,600.00 | 39,700.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.25% | 403,332 |
| Nov 4, 2025 | 39,200.00 | 40,200.00 | 39,200.00 | 39,300.00 | 39,300.00 | 0.26% | 548,601 |
| Nov 3, 2025 | 38,850.00 | 39,200.00 | 38,850.00 | 39,200.00 | 39,200.00 | 0.90% | 387,100 |
| Oct 31, 2025 | 38,900.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 0.13% | 381,600 |
| Oct 30, 2025 | 38,750.00 | 39,200.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.26% | 394,900 |
| Oct 29, 2025 | 38,700.00 | 38,800.00 | 38,700.00 | 38,700.00 | 38,700.00 | - | 394,200 |
| Oct 28, 2025 | 39,000.00 | 39,000.00 | 38,600.00 | 38,700.00 | 38,700.00 | 0.26% | 371,900 |
| Oct 27, 2025 | 38,600.00 | 38,750.00 | 38,600.00 | 38,600.00 | 38,600.00 | - | 386,702 |
| Oct 24, 2025 | 38,600.00 | 38,700.00 | 38,600.00 | 38,600.00 | 38,600.00 | - | 372,501 |
| Oct 23, 2025 | 38,550.00 | 38,700.00 | 38,550.00 | 38,600.00 | 38,600.00 | 0.13% | 376,700 |
| Oct 22, 2025 | 38,700.00 | 38,700.00 | 38,500.00 | 38,550.00 | 38,550.00 | 0.13% | 369,900 |
| Oct 21, 2025 | 38,400.00 | 38,600.00 | 38,400.00 | 38,500.00 | 38,500.00 | 0.26% | 389,300 |
| Oct 20, 2025 | 38,400.00 | 38,500.00 | 38,300.00 | 38,400.00 | 38,400.00 | - | 380,900 |
| Oct 17, 2025 | 38,450.00 | 38,450.00 | 38,200.00 | 38,400.00 | 38,400.00 | -0.13% | 433,600 |
| Oct 16, 2025 | 38,500.00 | 38,550.00 | 38,300.00 | 38,450.00 | 38,450.00 | -0.13% | 352,900 |
| Oct 15, 2025 | 38,500.00 | 38,500.00 | 38,350.00 | 38,500.00 | 38,500.00 | - | 380,205 |
| Oct 14, 2025 | 38,650.00 | 38,750.00 | 38,400.00 | 38,500.00 | 38,500.00 | -0.39% | 334,300 |
| Oct 13, 2025 | 38,800.00 | 38,800.00 | 38,650.00 | 38,650.00 | 38,650.00 | -0.39% | 377,604 |
| Oct 10, 2025 | 39,100.00 | 39,100.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.77% | 387,401 |
| Oct 9, 2025 | 39,050.00 | 39,100.00 | 38,950.00 | 39,100.00 | 39,100.00 | 0.13% | 573,500 |
| Oct 8, 2025 | 39,000.00 | 39,100.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 412,500 |
| Oct 7, 2025 | 39,100.00 | 39,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.13% | 321,300 |
| Oct 6, 2025 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 446,500 |
| Oct 3, 2025 | 39,000.00 | 39,700.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 407,300 |
| Oct 2, 2025 | 39,200.00 | 39,350.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.51% | 394,700 |
| Oct 1, 2025 | 39,200.00 | 39,300.00 | 39,150.00 | 39,200.00 | 39,200.00 | - | 392,000 |
| Sep 30, 2025 | 40,500.00 | 40,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | -3.69% | 408,900 |
| Sep 29, 2025 | 42,150.00 | 42,150.00 | 40,700.00 | 40,700.00 | 40,700.00 | -3.44% | 366,400 |
| Sep 26, 2025 | 39,800.00 | 42,150.00 | 39,400.00 | 42,150.00 | 42,150.00 | 6.98% | 385,200 |
| Sep 25, 2025 | 39,500.00 | 40,000.00 | 39,300.00 | 39,400.00 | 39,400.00 | 0.25% | 423,400 |
| Sep 24, 2025 | 39,250.00 | 39,350.00 | 39,250.00 | 39,300.00 | 39,300.00 | 0.13% | 409,100 |
| Sep 23, 2025 | 39,700.00 | 39,700.00 | 39,250.00 | 39,250.00 | 39,250.00 | - | 396,400 |
| Sep 22, 2025 | 39,700.00 | 39,700.00 | 39,250.00 | 39,250.00 | 39,250.00 | -0.25% | 386,500 |
| Sep 19, 2025 | 39,300.00 | 39,400.00 | 39,250.00 | 39,350.00 | 39,350.00 | 0.13% | 394,300 |
| Sep 18, 2025 | 39,250.00 | 39,300.00 | 39,200.00 | 39,300.00 | 39,300.00 | 0.13% | 1,889,100 |
| Sep 17, 2025 | 39,300.00 | 39,350.00 | 39,250.00 | 39,250.00 | 39,250.00 | - | 376,100 |
| Sep 16, 2025 | 39,200.00 | 39,500.00 | 39,200.00 | 39,250.00 | 39,250.00 | 0.13% | 380,200 |
| Sep 15, 2025 | 39,150.00 | 39,300.00 | 39,150.00 | 39,200.00 | 39,200.00 | 0.13% | 295,100 |
| Sep 12, 2025 | 39,600.00 | 39,600.00 | 39,150.00 | 39,150.00 | 39,150.00 | -0.25% | 415,500 |
| Sep 11, 2025 | 39,500.00 | 39,500.00 | 39,150.00 | 39,250.00 | 39,250.00 | 0.13% | 376,202 |
| Sep 10, 2025 | 39,300.00 | 39,450.00 | 39,150.00 | 39,200.00 | 39,200.00 | 0.13% | 402,710 |
| Sep 9, 2025 | 39,100.00 | 39,300.00 | 39,100.00 | 39,150.00 | 39,150.00 | 0.13% | 392,850 |
| Sep 8, 2025 | 39,050.00 | 39,250.00 | 39,050.00 | 39,100.00 | 39,100.00 | 0.13% | 392,451 |
| Sep 5, 2025 | 38,900.00 | 39,100.00 | 38,900.00 | 39,050.00 | 39,050.00 | 0.39% | 344,200 |
| Sep 4, 2025 | 38,800.00 | 39,000.00 | 38,800.00 | 38,900.00 | 38,900.00 | 0.26% | 384,500 |
| Sep 3, 2025 | 38,750.00 | 39,500.00 | 38,750.00 | 38,800.00 | 38,800.00 | 0.13% | 325,300 |
| Aug 29, 2025 | 38,800.00 | 38,850.00 | 38,750.00 | 38,750.00 | 38,750.00 | -0.13% | 316,700 |
| Aug 28, 2025 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.26% | 1,312,300 |
| Aug 27, 2025 | 39,100.00 | 39,100.00 | 38,700.00 | 38,700.00 | 38,700.00 | -0.39% | 2,130,500 |
| Aug 26, 2025 | 39,200.00 | 39,200.00 | 38,800.00 | 38,850.00 | 38,850.00 | 0.13% | 583,500 |
| Aug 25, 2025 | 39,400.00 | 39,400.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.64% | 937,204 |
| Aug 22, 2025 | 39,400.00 | 39,400.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 1,318,100 |
| Aug 21, 2025 | 39,300.00 | 39,300.00 | 38,950.00 | 39,000.00 | 39,000.00 | 0.13% | 589,704 |
| Aug 20, 2025 | 38,900.00 | 39,000.00 | 38,900.00 | 38,950.00 | 38,950.00 | 0.13% | 1,317,900 |
| Aug 19, 2025 | 39,200.00 | 39,200.00 | 38,850.00 | 38,900.00 | 38,900.00 | 0.13% | 311,800 |
| Aug 18, 2025 | 38,800.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 0.13% | 330,409 |
| Aug 15, 2025 | 38,800.00 | 38,850.00 | 38,800.00 | 38,800.00 | 38,800.00 | - | 320,101 |
| Aug 14, 2025 | 38,750.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 0.13% | 279,900 |
| Aug 13, 2025 | 39,000.00 | 39,000.00 | 38,650.00 | 38,750.00 | 38,750.00 | 0.26% | 353,100 |
| Aug 12, 2025 | 38,600.00 | 38,650.00 | 38,600.00 | 38,650.00 | 38,650.00 | 0.13% | 650,600 |
| Aug 11, 2025 | 38,600.00 | 38,650.00 | 38,500.00 | 38,600.00 | 38,600.00 | - | 310,310 |
| Aug 8, 2025 | 39,000.00 | 39,300.00 | 38,600.00 | 38,600.00 | 38,600.00 | -0.52% | 356,500 |
| Aug 7, 2025 | 38,800.00 | 38,800.00 | 38,600.00 | 38,800.00 | 38,800.00 | - | 278,700 |
| Aug 6, 2025 | 38,800.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | -0.26% | 298,200 |
| Aug 5, 2025 | 39,150.00 | 39,250.00 | 38,900.00 | 38,900.00 | 38,900.00 | -0.64% | 372,901 |
| Aug 4, 2025 | 39,100.00 | 39,500.00 | 39,100.00 | 39,150.00 | 39,150.00 | 0.13% | 414,252 |
| Aug 1, 2025 | 38,850.00 | 41,550.00 | 38,850.00 | 39,100.00 | 39,100.00 | 0.64% | 947,958 |
| Jul 31, 2025 | 38,850.00 | 39,200.00 | 38,850.00 | 38,850.00 | 38,850.00 | - | 486,600 |
| Jul 30, 2025 | 38,850.00 | 38,850.00 | 38,700.00 | 38,850.00 | 38,850.00 | - | 326,701 |
| Jul 29, 2025 | 38,800.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 0.13% | 574,600 |
| Jul 28, 2025 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.26% | 389,900 |
| Jul 25, 2025 | 38,800.00 | 38,900.00 | 38,700.00 | 38,700.00 | 38,700.00 | -0.26% | 350,800 |
| Jul 24, 2025 | 38,750.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | 0.13% | 357,600 |
| Jul 23, 2025 | 38,700.00 | 38,750.00 | 38,700.00 | 38,750.00 | 38,750.00 | 0.13% | 322,300 |
| Jul 22, 2025 | 38,650.00 | 38,800.00 | 38,650.00 | 38,700.00 | 38,700.00 | 0.13% | 321,801 |
| Jul 21, 2025 | 38,650.00 | 38,700.00 | 38,550.00 | 38,650.00 | 38,650.00 | - | 410,600 |
| Jul 18, 2025 | 38,650.00 | 38,650.00 | 38,550.00 | 38,650.00 | 38,650.00 | - | 318,000 |
| Jul 17, 2025 | 38,600.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 0.13% | 317,800 |