K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.440	2.450	2.440	2.450	2.080	4,483
2023-06-28	2.320	2.320	2.320	2.320	1.969	0
2023-06-27	2.350	2.350	2.300	2.320	1.969	9,894
2023-06-26	2.450	2.450	2.450	2.450	2.080	208
2023-06-23	2.370	2.370	2.300	2.300	1.952	63,919
2023-06-22	2.360	2.370	2.360	2.360	2.003	29,003
2023-06-21	2.370	2.370	2.360	2.360	2.003	15,216
2023-06-20	2.370	2.370	2.370	2.370	2.012	2,200
2023-06-19	2.450	2.450	2.400	2.400	2.037	8,475
2023-06-16	2.490	2.500	2.490	2.490	2.114	8,006
2023-06-15	2.490	2.490	2.410	2.410	2.046	14,269
2023-06-14	2.490	2.500	2.490	2.490	2.114	8,153
2023-06-13	2.300	2.400	2.300	2.400	2.037	442
2023-06-09	2.240	2.290	2.240	2.290	1.944	4,071
2023-06-08	2.350	2.350	2.220	2.240	1.901	8,803
2023-06-07	2.390	2.390	2.350	2.350	1.995	7,039
2023-06-06	2.350	2.380	2.350	2.380	2.020	9,283
2023-06-05	2.450	2.450	2.375	2.375	2.016	3,127
2023-06-02	2.380	2.415	2.350	2.350	1.995	6,445
2023-06-01	2.350	2.490	2.350	2.490	2.114	20,310
2023-05-31	2.200	2.400	2.110	2.110	1.791	26,904
2023-05-30	2.040	2.040	2.040	2.040	1.732	0
2023-05-29	2.040	2.040	2.040	2.040	1.732	0
2023-05-26	2.040	2.040	2.040	2.040	1.732	0
2023-05-25	2.040	2.040	2.040	2.040	1.732	505
2023-05-24	2.010	2.010	2.010	2.010	1.706	1,250
2023-05-23	1.980	1.980	1.980	1.980	1.681	0
2023-05-22	1.980	1.980	1.980	1.980	1.681	0
2023-05-19	1.980	1.980	1.980	1.980	1.681	0
2023-05-18	1.980	1.980	1.980	1.980	1.681	0
2023-05-17	1.980	1.980	1.980	1.980	1.681	588
2023-05-16	1.950	1.950	1.950	1.950	1.655	0
2023-05-15	1.950	1.950	1.950	1.950	1.655	0
2023-05-12	1.950	1.950	1.950	1.950	1.655	0
2023-05-11	1.950	1.950	1.950	1.950	1.655	5
2023-05-10	1.945	1.945	1.940	1.945	1.651	6,587
2023-05-09	2.030	2.040	1.980	1.985	1.685	8,117
2023-05-08	2.000	2.010	1.990	2.000	1.698	16,487
2023-05-05	2.040	2.040	1.990	2.000	1.698	53,582
2023-05-04	2.040	2.040	2.040	2.040	1.732	2
2023-05-03	2.040	2.040	2.040	2.040	1.732	2
2023-05-02	2.050	2.050	2.040	2.040	1.732	1,004
2023-05-01	2.050	2.050	2.040	2.040	1.732	3,766
2023-04-28	2.050	2.080	2.050	2.050	1.740	3,321
2023-04-27	2.100	2.100	2.100	2.100	1.783	926
2023-04-26	2.090	2.090	2.090	2.090	1.774	0
2023-04-24	2.180	2.180	2.090	2.090	1.774	7,813
2023-04-21	2.200	2.200	2.170	2.170	1.842	1,505
2023-04-20	2.180	2.180	2.170	2.170	1.842	600
2023-04-19	2.170	2.170	2.170	2.170	1.842	0
2023-04-18	2.150	2.170	2.150	2.170	1.842	6,838
2023-04-17	2.150	2.160	2.150	2.150	1.825	18,174
2023-04-14	2.200	2.200	2.150	2.150	1.825	3,120
2023-04-13	2.150	2.150	2.150	2.150	1.825	0
2023-04-12	2.100	2.160	2.040	2.150	1.825	24,285
2023-04-11	2.200	2.200	2.200	2.200	1.867	1
2023-04-06	2.250	2.250	2.250	2.250	1.910	1,111
2023-04-05	2.450	2.450	2.270	2.270	1.927	531
2023-04-04	2.480	2.480	2.480	2.480	2.105	7
2023-04-03	2.480	2.480	2.480	2.480	2.105	1,595

← NewerPage 15 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.