K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.020	2.020	2.020	2.020	1.648	0
2023-01-05	2.020	2.020	2.020	2.020	1.648	0
2023-01-04	2.020	2.020	2.020	2.020	1.648	0
2023-01-03	2.020	2.020	2.020	2.020	1.648	0
2022-12-30	2.020	2.020	2.020	2.020	1.648	0
2022-12-29	2.020	2.020	2.020	2.020	1.648	0
2022-12-28	2.020	2.020	2.020	2.020	1.648	2,002
2022-12-23	2.000	2.000	2.000	2.000	1.631	0
2022-12-22	1.930	2.000	1.900	2.000	1.631	4,455
2022-12-21	2.200	2.200	2.170	2.170	1.770	56
2022-12-20	2.200	2.200	2.200	2.200	1.794	44,447
2022-12-19	2.175	2.175	2.175	2.175	1.774	5
2022-12-16	2.085	2.130	2.085	2.120	1.729	38,385
2022-12-15	1.965	1.965	1.965	1.965	1.603	0
2022-12-14	1.965	1.965	1.965	1.965	1.603	0
2022-12-13	1.965	1.965	1.965	1.965	1.603	315
2022-12-12	1.960	1.960	1.960	1.960	1.599	0
2022-12-09	1.960	1.960	1.960	1.960	1.599	0
2022-12-08	2.040	2.040	1.960	1.960	1.599	12,048
2022-12-07	2.040	2.040	2.040	2.040	1.664	0
2022-12-06	2.080	2.080	2.040	2.040	1.664	865
2022-12-05	2.110	2.110	2.040	2.040	1.664	2,213
2022-12-02	2.050	2.060	2.050	2.050	1.672	74,976
2022-12-01	2.090	2.100	2.090	2.100	1.713	19,965
2022-11-30	1.950	1.950	1.940	1.940	1.582	2,514
2022-11-29	1.950	1.950	1.950	1.950	1.591	856
2022-11-28	1.950	1.950	1.950	1.950	1.591	566
2022-11-25	1.928	1.970	1.928	1.940	1.582	8,930
2022-11-24	1.950	1.955	1.938	1.955	1.595	3,650
2022-11-23	1.950	1.950	1.950	1.950	1.591	299
2022-11-22	1.955	1.990	1.950	1.950	1.591	14,885
2022-11-21	1.955	1.955	1.955	1.955	1.595	1
2022-11-18	1.950	1.955	1.950	1.955	1.595	2
2022-11-17	1.950	1.955	1.950	1.955	1.595	2
2022-11-16	1.950	1.950	1.950	1.950	1.591	2
2022-11-15	1.950	1.960	1.950	1.950	1.591	5,032
2022-11-14	1.955	1.955	1.950	1.950	1.591	8,329
2022-11-11	1.950	1.950	1.950	1.950	1.591	0
2022-11-10	2.000	2.000	1.950	1.950	1.591	3,553
2022-11-09	2.030	2.030	2.030	2.030	1.656	0
2022-11-08	1.950	2.040	1.950	2.030	1.656	3,444
2022-11-07	2.000	2.000	2.000	2.000	1.631	76
2022-11-04	1.950	1.950	1.950	1.950	1.591	0
2022-11-03	1.950	1.950	1.950	1.950	1.591	0
2022-11-02	1.955	1.955	1.950	1.950	1.591	36,943
2022-11-01	2.100	2.100	2.100	2.100	1.713	0
2022-10-31	2.150	2.150	2.100	2.100	1.713	1,354
2022-10-28	2.150	2.150	2.150	2.150	1.754	0
2022-10-27	2.150	2.150	2.150	2.150	1.754	0
2022-10-26	2.150	2.150	2.150	2.150	1.754	44
2022-10-25	2.050	2.050	2.050	2.050	1.672	0
2022-10-24	2.050	2.050	2.050	2.050	1.672	2,000
2022-10-21	2.190	2.190	2.190	2.190	1.786	0
2022-10-20	2.190	2.190	2.190	2.190	1.786	0
2022-10-19	2.190	2.190	2.190	2.190	1.786	0
2022-10-18	2.190	2.200	2.190	2.190	1.786	458
2022-10-17	2.190	2.190	2.190	2.190	1.746	1
2022-10-14	2.030	2.180	2.030	2.180	1.738	75,007
2022-10-13	2.090	2.090	2.090	2.090	1.666	0
2022-10-12	2.090	2.090	2.090	2.090	1.666	0

← NewerPage 17 of 22 · 1,270 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.