K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.460	2.460	2.460	2.460	2.160	0
2023-12-13	2.390	2.460	2.390	2.460	2.160	4,948
2023-12-12	2.490	2.490	2.460	2.460	2.160	1,399
2023-12-11	2.480	2.490	2.460	2.490	2.186	1,536
2023-12-08	2.490	2.490	2.480	2.490	2.186	2,058
2023-12-07	2.465	2.490	2.465	2.490	2.186	233
2023-12-06	2.460	2.460	2.450	2.450	2.151	6
2023-12-05	2.450	2.475	2.430	2.475	2.173	5,950
2023-12-04	2.430	2.450	2.430	2.445	2.147	1,084
2023-12-01	2.460	2.480	2.435	2.435	2.138	1,002
2023-11-30	2.380	2.380	2.380	2.380	2.090	0
2023-11-29	2.450	2.450	2.380	2.380	2.090	3,666
2023-11-28	2.380	2.460	2.380	2.460	2.160	11,020
2023-11-27	2.380	2.450	2.380	2.450	2.151	3,260
2023-11-24	2.390	2.390	2.380	2.380	2.090	549
2023-11-23	2.440	2.440	2.380	2.380	2.090	5,233
2023-11-22	2.380	2.380	2.380	2.380	2.090	0
2023-11-21	2.380	2.380	2.380	2.380	2.090	0
2023-11-20	2.380	2.380	2.380	2.380	2.090	4,102
2023-11-17	2.430	2.430	2.430	2.430	2.133	2
2023-11-16	2.440	2.440	2.440	2.440	2.142	25
2023-11-15	2.440	2.440	2.440	2.440	2.142	3,660
2023-11-14	2.430	2.435	2.430	2.435	2.138	8
2023-11-13	2.430	2.430	2.430	2.430	2.133	0
2023-11-10	2.440	2.440	2.430	2.430	2.133	22
2023-11-09	2.440	2.440	2.440	2.440	2.142	0
2023-11-08	2.410	2.440	2.410	2.440	2.142	3,872
2023-11-07	2.435	2.440	2.435	2.440	2.142	3,238
2023-11-06	2.440	2.440	2.440	2.440	2.142	179
2023-11-03	2.390	2.460	2.380	2.440	2.142	7,234
2023-11-02	2.290	2.290	2.290	2.290	2.011	0
2023-11-01	2.310	2.310	2.290	2.290	2.011	24,003
2023-10-31	2.460	2.460	2.460	2.460	2.160	1,416
2023-10-30	2.480	2.490	2.480	2.490	2.186	2,013
2023-10-27	2.490	2.490	2.490	2.490	2.186	1,802
2023-10-26	2.370	2.480	2.370	2.480	2.177	1,034
2023-10-25	2.380	2.380	2.380	2.380	2.090	0
2023-10-24	2.380	2.380	2.370	2.380	2.090	3,141
2023-10-23	2.370	2.370	2.370	2.370	2.081	420
2023-10-20	2.380	2.390	2.380	2.380	2.090	11,900
2023-10-19	2.240	2.240	2.150	2.240	1.967	3,168
2023-10-18	2.290	2.290	2.140	2.250	1.975	9,132
2023-10-17	2.420	2.420	2.410	2.410	2.046	2,662
2023-10-16	2.460	2.460	2.410	2.410	2.046	6,461
2023-10-13	2.450	2.450	2.450	2.450	2.080	0
2023-10-12	2.500	2.500	2.450	2.450	2.080	24,924
2023-10-11	2.490	2.490	2.440	2.450	2.080	1,525
2023-10-10	2.500	2.500	2.500	2.500	2.122	0
2023-10-09	2.470	2.500	2.470	2.500	2.122	3,015
2023-10-06	2.490	2.500	2.440	2.440	2.071	3,700
2023-10-05	2.490	2.490	2.490	2.490	2.114	172
2023-10-04	2.490	2.490	2.490	2.490	2.114	4
2023-10-03	2.490	2.490	2.490	2.490	2.114	1,022
2023-10-02	2.470	2.470	2.420	2.420	2.054	708
2023-09-29	2.460	2.460	2.460	2.460	2.088	11
2023-09-28	2.450	2.450	2.450	2.450	2.080	0
2023-09-27	2.450	2.450	2.450	2.450	2.080	3
2023-09-26	2.450	2.450	2.450	2.450	2.080	4,700
2023-09-25	2.450	2.460	2.420	2.420	2.054	20,005
2023-09-22	2.390	2.390	2.380	2.390	2.029	409

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.