Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	13.790	13.790	12.570	12.980	12.477	40,287
2025-08-13	14.150	14.450	14.150	14.280	13.246	41,696
2025-08-12	14.000	14.150	13.980	14.150	13.126	8,937
2025-08-11	13.940	14.150	13.900	13.930	12.921	55,588
2025-08-08	13.900	13.960	13.890	13.910	12.903	20,585
2025-08-07	13.930	13.930	13.810	13.900	12.894	9,788
2025-08-06	13.810	13.950	13.550	13.950	12.940	21,101
2025-08-05	13.490	13.950	13.380	13.840	12.838	20,212
2025-08-04	13.100	13.500	13.100	13.370	12.402	15,624
2025-08-01	13.010	13.100	13.000	13.100	12.152	17,501
2025-07-31	12.900	13.000	12.670	13.000	12.059	7,539
2025-07-30	12.600	13.010	12.520	12.810	11.883	22,995
2025-07-29	12.380	12.600	12.270	12.510	11.604	24,383
2025-07-28	12.260	12.490	12.250	12.340	11.447	13,440
2025-07-25	11.700	11.990	11.480	11.990	11.122	9,852
2025-07-24	11.700	11.700	11.700	11.700	10.853	0
2025-07-23	11.575	11.700	11.460	11.700	10.853	1,247
2025-07-22	11.700	11.750	11.460	11.460	10.630	16,298
2025-07-21	11.730	11.730	11.500	11.700	10.853	3,899
2025-07-18	11.270	11.750	11.260	11.470	10.640	8,802
2025-07-17	11.270	11.350	11.270	11.350	10.528	565
2025-07-16	11.270	11.450	11.220	11.350	10.528	4,380
2025-07-15	11.350	11.390	11.220	11.310	10.491	5,714
2025-07-14	11.220	11.450	11.220	11.340	10.519	1,662
2025-07-11	11.440	11.450	11.200	11.230	10.417	3,575
2025-07-10	11.175	11.450	11.175	11.340	10.519	5,023
2025-07-09	11.200	11.200	11.150	11.160	10.352	4,424
2025-07-08	11.130	11.200	11.130	11.150	10.343	7,782
2025-07-07	11.140	11.140	11.020	11.070	10.269	4,670
2025-07-04	11.140	11.140	11.020	11.140	10.333	6,724
2025-07-03	11.020	11.200	10.955	11.200	10.389	7,837
2025-07-02	11.040	11.100	10.900	10.900	10.111	3,083
2025-07-01	11.020	11.130	10.860	11.130	10.324	1,256
2025-06-30	10.850	11.020	10.500	11.020	10.222	8,152
2025-06-27	10.530	10.860	10.460	10.850	10.064	5,323
2025-06-26	10.650	10.650	10.480	10.500	9.740	3,253
2025-06-25	10.550	10.550	10.550	10.550	9.786	0
2025-06-24	10.410	10.550	10.410	10.550	9.786	1,338
2025-06-23	10.400	10.730	10.400	10.410	9.656	6,147
2025-06-20	10.500	10.590	10.410	10.480	9.721	4,800
2025-06-19	10.700	10.890	10.470	10.480	9.721	6,270
2025-06-18	10.500	10.500	10.500	10.500	9.740	1,593
2025-06-17	10.710	10.710	10.500	10.500	9.740	1,641
2025-06-16	10.600	10.610	10.500	10.610	9.842	1,264
2025-06-13	10.950	10.950	10.500	10.600	9.833	1,801
2025-06-12	10.610	10.700	10.500	10.510	9.749	4,610
2025-06-11	10.600	10.620	10.550	10.560	9.795	2,854
2025-06-10	10.650	10.650	10.550	10.610	9.842	1,412
2025-06-06	10.800	10.800	10.650	10.660	9.888	1,056
2025-06-05	10.700	10.800	10.550	10.800	10.018	2,562
2025-06-04	10.800	10.800	10.800	10.800	10.018	14
2025-06-03	10.550	10.810	10.550	10.700	9.925	4,044
2025-06-02	10.700	10.790	10.540	10.560	9.795	4,944
2025-05-30	10.530	10.700	10.530	10.700	9.925	6,737
2025-05-29	10.400	10.550	10.400	10.530	9.768	12,096
2025-05-28	10.300	10.300	10.270	10.270	9.526	941
2025-05-27	10.250	10.250	10.250	10.250	9.508	0
2025-05-26	10.210	10.410	10.210	10.250	9.508	5,399
2025-05-23	10.250	10.375	10.220	10.220	9.480	12,182
2025-05-22	10.260	10.370	10.250	10.250	9.508	1,233

← NewerPage 6 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.