Korvest Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.400	15.610	15.350	15.610	15.005	15,852
2026-02-03	15.500	15.700	15.350	15.400	14.803	14,025
2026-02-02	15.400	15.500	15.260	15.440	14.842	8,536
2026-01-30	15.250	15.440	15.170	15.290	14.698	8,103
2026-01-29	15.230	15.280	15.070	15.280	14.688	1,567
2026-01-28	15.300	15.300	14.910	15.300	14.707	6,203
2026-01-27	14.640	15.500	14.640	15.300	14.707	9,257
2026-01-23	14.400	14.700	14.310	14.630	14.063	9,416
2026-01-22	14.300	14.400	14.300	14.300	13.746	5,668
2026-01-21	14.100	14.290	14.050	14.290	13.736	7,787
2026-01-20	14.260	14.260	14.010	14.010	13.467	1,324
2026-01-19	14.200	14.300	14.200	14.260	13.708	4,011
2026-01-16	14.050	14.150	14.050	14.150	13.602	17,914
2026-01-15	14.060	14.060	13.980	13.990	13.448	907
2026-01-14	14.040	14.070	14.000	14.070	13.525	9,813
2026-01-13	14.070	14.070	14.000	14.000	13.458	3,959
2026-01-12	14.000	14.070	13.980	13.980	13.438	3,624
2026-01-09	14.000	14.010	13.980	14.000	13.458	1,809
2026-01-08	14.000	14.020	13.980	13.980	13.438	2,209
2026-01-07	14.000	14.010	13.980	14.000	13.458	6,336
2026-01-06	14.030	14.030	14.000	14.020	13.477	1,688
2026-01-05	14.040	14.060	13.980	14.000	13.458	2,156
2026-01-02	13.970	14.060	13.970	14.060	13.515	244
2025-12-31	14.010	14.030	13.970	13.970	13.429	1,247
2025-12-30	14.000	14.070	13.960	13.970	13.429	2,739
2025-12-29	14.000	14.070	13.950	14.000	13.458	5,700
2025-12-24	14.000	14.070	13.940	13.940	13.400	1,131
2025-12-23	13.970	14.010	13.930	13.990	13.448	15,179
2025-12-22	13.940	14.000	13.940	13.970	13.429	2,886
2025-12-19	13.960	13.970	13.930	13.950	13.410	571
2025-12-18	13.910	14.010	13.900	13.900	13.361	5,380
2025-12-17	13.950	13.970	13.900	13.910	13.371	2,325
2025-12-16	14.030	14.030	13.900	14.010	13.467	8,957
2025-12-15	14.040	14.100	14.000	14.040	13.496	5,539
2025-12-12	13.990	14.070	13.900	14.000	13.458	17,372
2025-12-11	14.000	14.000	13.900	14.000	13.458	3,925
2025-12-10	13.980	14.190	13.980	13.980	13.438	2,160
2025-12-09	14.200	14.200	13.980	13.980	13.438	4,804
2025-12-08	14.020	14.200	14.020	14.100	13.554	5,575
2025-12-05	14.050	14.200	14.000	14.190	13.640	3,109
2025-12-04	14.000	14.100	13.800	14.030	13.486	5,343
2025-12-03	13.790	14.000	13.790	14.000	13.458	4,221
2025-12-02	13.560	13.990	13.560	13.790	13.256	9,222
2025-12-01	13.740	13.750	13.560	13.560	13.035	4,771
2025-11-28	13.620	13.750	13.560	13.690	13.160	8,320
2025-11-27	13.600	13.750	13.600	13.620	13.092	3,153
2025-11-26	13.750	13.750	13.500	13.560	13.035	12,495
2025-11-25	13.750	13.750	13.700	13.750	13.217	4,146
2025-11-24	13.250	13.755	13.250	13.750	13.217	5,479
2025-11-21	13.180	13.250	13.180	13.180	12.669	3,175
2025-11-20	13.500	13.500	13.180	13.180	12.669	2,292
2025-11-19	13.300	13.500	13.290	13.500	12.977	2,135
2025-11-18	13.540	13.830	13.300	13.300	12.785	5,029
2025-11-17	13.300	13.400	13.300	13.400	12.881	2,744
2025-11-14	13.200	13.360	13.200	13.350	12.833	5,157
2025-11-13	13.200	13.280	13.200	13.280	12.766	722
2025-11-12	13.060	13.200	13.060	13.100	12.592	1,382
2025-11-11	13.190	13.250	13.060	13.250	12.737	3,258
2025-11-10	13.220	13.250	13.100	13.110	12.602	14,265
2025-11-07	13.200	13.260	13.150	13.220	12.708	6,989

← NewerPage 4 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4000 AUD
2026-02-12	0.2500 AUD
2025-08-14	0.5000 AUD
2025-02-13	0.2500 AUD
2024-08-15	0.4000 AUD
2024-02-15	0.2500 AUD
2023-08-17	0.3500 AUD
2023-02-16	0.2500 AUD
2022-08-18	0.3500 AUD
2022-02-17	0.2500 AUD
2021-08-19	0.2000 AUD
2021-02-18	0.1500 AUD
2020-08-20	0.1300 AUD
2020-02-20	0.1500 AUD
2019-08-22	0.1300 AUD
2019-02-21	0.0900 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.