Kosy JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-12 | 38,700.00 | 38,800.00 | 38,650.00 | 38,750.00 | 38,750.00 | 376,600 |
| 2025-05-09 | 38,700.00 | 38,700.00 | 38,100.00 | 38,700.00 | 38,700.00 | 426,700 |
| 2025-05-08 | 38,650.00 | 38,700.00 | 38,400.00 | 38,700.00 | 38,700.00 | 426,000 |
| 2025-05-07 | 38,600.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 313,400 |
| 2025-05-06 | 38,650.00 | 38,650.00 | 38,500.00 | 38,600.00 | 38,600.00 | 355,100 |
| 2025-05-05 | 38,600.00 | 38,650.00 | 38,300.00 | 38,650.00 | 38,650.00 | 229,600 |
| 2025-04-29 | 38,650.00 | 38,700.00 | 38,400.00 | 38,600.00 | 38,600.00 | 272,900 |
| 2025-04-28 | 38,650.00 | 38,700.00 | 38,500.00 | 38,650.00 | 38,650.00 | 331,900 |
| 2025-04-25 | 38,650.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 321,700 |
| 2025-04-24 | 38,800.00 | 38,800.00 | 38,450.00 | 38,650.00 | 38,650.00 | 295,700 |
| 2025-04-23 | 38,600.00 | 38,800.00 | 38,500.00 | 38,650.00 | 38,650.00 | 330,200 |
| 2025-04-22 | 38,900.00 | 38,900.00 | 38,600.00 | 38,600.00 | 38,600.00 | 364,100 |
| 2025-04-21 | 38,600.00 | 38,700.00 | 38,600.00 | 38,700.00 | 38,700.00 | 320,600 |
| 2025-04-18 | 38,550.00 | 38,650.00 | 38,550.00 | 38,600.00 | 38,600.00 | 350,500 |
| 2025-04-17 | 38,650.00 | 38,700.00 | 38,550.00 | 38,550.00 | 38,550.00 | 314,100 |
| 2025-04-16 | 38,600.00 | 38,650.00 | 38,550.00 | 38,650.00 | 38,650.00 | 370,400 |
| 2025-04-15 | 38,800.00 | 38,800.00 | 38,550.00 | 38,600.00 | 38,600.00 | 389,000 |
| 2025-04-14 | 38,650.00 | 38,650.00 | 38,550.00 | 38,650.00 | 38,650.00 | 386,500 |
| 2025-04-11 | 38,650.00 | 38,800.00 | 38,500.00 | 38,650.00 | 38,650.00 | 300,700 |
| 2025-04-10 | 38,650.00 | 38,750.00 | 38,600.00 | 38,650.00 | 38,650.00 | 381,300 |
← NewerPage 7 of 7 · 384 trading days
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.