K & S Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.470 | 3.490 | 3.470 | 3.490 | 3.148 | 4,615 |
| 2024-09-02 | 3.470 | 3.470 | 3.470 | 3.470 | 3.130 | 0 |
| 2024-08-30 | 3.475 | 3.485 | 3.440 | 3.470 | 3.130 | 15,000 |
| 2024-08-29 | 3.270 | 3.400 | 3.270 | 3.400 | 3.067 | 13,266 |
| 2024-08-28 | 3.250 | 3.270 | 3.250 | 3.270 | 2.950 | 264 |
| 2024-08-27 | 3.270 | 3.270 | 3.250 | 3.250 | 2.932 | 400 |
| 2024-08-26 | 3.240 | 3.240 | 3.240 | 3.240 | 2.923 | 1,432 |
| 2024-08-23 | 3.200 | 3.300 | 3.200 | 3.210 | 2.895 | 12,070 |
| 2024-08-22 | 3.180 | 3.180 | 3.180 | 3.180 | 2.868 | 2 |
| 2024-08-21 | 3.040 | 3.180 | 3.040 | 3.180 | 2.868 | 4,017 |
| 2024-08-20 | 3.190 | 3.200 | 3.180 | 3.180 | 2.868 | 1,924 |
| 2024-08-19 | 3.110 | 3.190 | 3.110 | 3.190 | 2.877 | 62 |
| 2024-08-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.796 | 2 |
| 2024-08-15 | 3.110 | 3.110 | 3.100 | 3.100 | 2.796 | 294 |
| 2024-08-14 | 3.190 | 3.190 | 3.100 | 3.100 | 2.796 | 1,625 |
| 2024-08-13 | 3.270 | 3.270 | 3.190 | 3.190 | 2.877 | 2,011 |
| 2024-08-12 | 3.400 | 3.400 | 3.250 | 3.250 | 2.932 | 18,340 |
| 2024-08-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.022 | 0 |
| 2024-08-08 | 3.400 | 3.420 | 3.350 | 3.350 | 3.022 | 12,606 |
| 2024-08-07 | 3.420 | 3.420 | 3.390 | 3.400 | 3.067 | 21,983 |
| 2024-08-06 | 3.370 | 3.410 | 3.370 | 3.410 | 3.076 | 21,452 |
| 2024-08-05 | 3.320 | 3.360 | 3.240 | 3.360 | 3.031 | 3,562 |
| 2024-08-02 | 3.350 | 3.350 | 3.300 | 3.310 | 2.986 | 501 |
| 2024-08-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.013 | 1,112 |
| 2024-07-31 | 3.370 | 3.370 | 3.340 | 3.340 | 3.013 | 5,965 |
| 2024-07-30 | 3.340 | 3.340 | 3.300 | 3.340 | 3.013 | 11,604 |
| 2024-07-29 | 3.330 | 3.330 | 3.330 | 3.330 | 3.004 | 1 |
| 2024-07-26 | 3.330 | 3.370 | 3.330 | 3.330 | 3.004 | 1,494 |
| 2024-07-25 | 3.330 | 3.330 | 3.330 | 3.330 | 3.004 | 2,608 |
| 2024-07-24 | 3.310 | 3.310 | 3.310 | 3.310 | 2.986 | 0 |
| 2024-07-23 | 3.310 | 3.310 | 3.310 | 3.310 | 2.986 | 0 |
| 2024-07-22 | 3.370 | 3.380 | 3.310 | 3.310 | 2.986 | 21,047 |
| 2024-07-19 | 3.420 | 3.420 | 3.380 | 3.380 | 3.049 | 1,509 |
| 2024-07-18 | 3.300 | 3.300 | 3.300 | 3.300 | 2.977 | 0 |
| 2024-07-17 | 3.450 | 3.460 | 3.300 | 3.300 | 2.977 | 6,545 |
| 2024-07-16 | 3.400 | 3.420 | 3.200 | 3.200 | 2.886 | 1,343 |
| 2024-07-15 | 3.260 | 3.490 | 3.250 | 3.470 | 3.130 | 12,305 |
| 2024-07-12 | 3.160 | 3.260 | 3.160 | 3.260 | 2.941 | 9,539 |
| 2024-07-11 | 3.050 | 3.100 | 3.050 | 3.100 | 2.796 | 3,018 |
| 2024-07-10 | 3.250 | 3.250 | 3.130 | 3.130 | 2.823 | 7,293 |
| 2024-07-09 | 3.150 | 3.150 | 3.150 | 3.150 | 2.841 | 2,006 |
| 2024-07-08 | 3.140 | 3.140 | 3.140 | 3.140 | 2.832 | 0 |
| 2024-07-05 | 3.200 | 3.210 | 3.100 | 3.140 | 2.832 | 5,013 |
| 2024-07-04 | 3.080 | 3.180 | 3.080 | 3.180 | 2.868 | 11,397 |
| 2024-07-03 | 3.040 | 3.100 | 3.040 | 3.100 | 2.796 | 10,665 |
| 2024-07-02 | 2.960 | 3.010 | 2.960 | 3.000 | 2.706 | 6,267 |
| 2024-07-01 | 2.980 | 3.110 | 2.900 | 2.900 | 2.616 | 22,993 |
| 2024-06-28 | 2.990 | 2.990 | 2.990 | 2.990 | 2.697 | 3 |
| 2024-06-27 | 3.170 | 3.170 | 3.000 | 3.000 | 2.706 | 17,666 |
| 2024-06-26 | 3.200 | 3.200 | 3.200 | 3.200 | 2.886 | 32 |
| 2024-06-25 | 3.170 | 3.250 | 3.170 | 3.210 | 2.895 | 10,827 |
| 2024-06-24 | 3.310 | 3.310 | 3.220 | 3.300 | 2.977 | 19,124 |
| 2024-06-21 | 3.250 | 3.350 | 3.250 | 3.300 | 2.977 | 12,809 |
| 2024-06-20 | 3.260 | 3.260 | 3.170 | 3.210 | 2.895 | 16,810 |
| 2024-06-19 | 3.120 | 3.250 | 3.110 | 3.250 | 2.932 | 4,309 |
| 2024-06-18 | 3.050 | 3.060 | 3.040 | 3.060 | 2.760 | 5,985 |
| 2024-06-17 | 3.070 | 3.070 | 2.990 | 3.050 | 2.751 | 17,895 |
| 2024-06-14 | 3.090 | 3.100 | 3.060 | 3.060 | 2.760 | 10,707 |
| 2024-06-13 | 3.100 | 3.100 | 3.020 | 3.020 | 2.724 | 2,000 |
| 2024-06-12 | 3.020 | 3.020 | 3.020 | 3.020 | 2.724 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0600 AUD |
| 2026-03-19 | 0.0500 AUD |
| 2025-10-16 | 0.0800 AUD |
| 2025-03-20 | 0.0800 AUD |
| 2024-10-17 | 0.0800 AUD |
| 2024-03-21 | 0.1000 AUD |
| 2023-10-18 | 0.0800 AUD |
| 2023-03-21 | 0.1000 AUD |
| 2022-10-18 | 0.0500 AUD |
| 2022-03-21 | 0.0450 AUD |
| 2021-10-18 | 0.0350 AUD |
| 2021-03-19 | 0.0300 AUD |
| 2020-10-19 | 0.0300 AUD |
| 2020-03-20 | 0.0200 AUD |
| 2019-03-20 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.