K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.700	1.700	1.700	1.700	1.355	651
2022-07-15	1.750	1.750	1.690	1.730	1.379	3,069
2022-07-14	1.750	1.750	1.750	1.750	1.395	2
2022-07-13	1.750	1.750	1.750	1.750	1.395	0
2022-07-12	1.750	1.750	1.750	1.750	1.395	16,418
2022-07-11	1.750	1.750	1.745	1.750	1.395	4,739
2022-07-08	1.750	1.785	1.750	1.785	1.423	576
2022-07-07	1.750	1.750	1.750	1.750	1.395	4,917
2022-07-06	1.780	1.780	1.780	1.780	1.419	0
2022-07-05	1.780	1.780	1.780	1.780	1.419	1
2022-07-04	1.750	1.750	1.750	1.750	1.395	28,681
2022-07-01	1.750	1.750	1.750	1.750	1.395	0
2022-06-30	1.780	1.780	1.750	1.750	1.395	1,819
2022-06-29	1.750	1.750	1.750	1.750	1.395	0
2022-06-28	1.750	1.750	1.750	1.750	1.395	1
2022-06-27	1.750	1.750	1.750	1.750	1.395	0
2022-06-24	1.750	1.750	1.750	1.750	1.395	0
2022-06-23	1.750	1.750	1.750	1.750	1.395	482
2022-06-22	1.750	1.750	1.750	1.750	1.395	2,000
2022-06-21	1.780	1.780	1.780	1.780	1.419	9,507
2022-06-20	1.780	1.780	1.780	1.780	1.419	6,332
2022-06-17	1.750	1.750	1.750	1.750	1.395	0
2022-06-16	1.680	1.780	1.680	1.750	1.395	28,923
2022-06-15	1.680	1.680	1.665	1.665	1.327	1,960
2022-06-14	1.750	1.750	1.750	1.750	1.395	5,396
2022-06-10	1.750	1.750	1.750	1.750	1.395	11,892
2022-06-09	1.705	1.750	1.705	1.750	1.395	1,006
2022-06-08	1.750	1.750	1.750	1.750	1.395	0
2022-06-07	1.745	1.750	1.745	1.750	1.395	11,403
2022-06-06	1.730	1.730	1.730	1.730	1.379	3,663
2022-06-03	1.660	1.660	1.660	1.660	1.323	0
2022-06-02	1.680	1.680	1.660	1.660	1.323	2,000
2022-06-01	1.770	1.770	1.700	1.700	1.355	1,700
2022-05-31	1.700	1.720	1.700	1.720	1.371	6,000
2022-05-30	1.790	1.790	1.790	1.790	1.427	0
2022-05-27	1.790	1.790	1.790	1.790	1.427	1,248
2022-05-26	1.790	1.790	1.790	1.790	1.427	0
2022-05-25	1.700	1.790	1.700	1.790	1.427	9,118
2022-05-24	1.665	1.665	1.665	1.665	1.327	27
2022-05-23	1.650	1.650	1.650	1.650	1.315	0
2022-05-20	1.650	1.650	1.650	1.650	1.315	0
2022-05-19	1.665	1.665	1.650	1.650	1.315	6,671
2022-05-18	1.750	1.750	1.750	1.750	1.395	0
2022-05-17	1.745	1.750	1.745	1.750	1.395	25,893
2022-05-16	1.745	1.745	1.745	1.745	1.391	288
2022-05-13	1.670	1.670	1.670	1.670	1.331	1,466
2022-05-12	1.670	1.670	1.670	1.670	1.331	0
2022-05-11	1.670	1.670	1.670	1.670	1.331	1,114
2022-05-10	1.700	1.700	1.670	1.670	1.331	563
2022-05-09	1.700	1.700	1.700	1.700	1.355	0
2022-05-06	1.700	1.700	1.700	1.700	1.355	250
2022-05-05	1.750	1.750	1.750	1.750	1.395	0
2022-05-04	1.750	1.750	1.750	1.750	1.395	0
2022-05-03	1.750	1.750	1.750	1.750	1.395	0
2022-05-02	1.750	1.750	1.750	1.750	1.395	81
2022-04-29	1.745	1.745	1.745	1.745	1.391	347
2022-04-28	1.745	1.745	1.745	1.745	1.391	2,324
2022-04-27	1.745	1.745	1.745	1.745	1.391	350
2022-04-26	1.768	1.768	1.768	1.768	1.409	0
2022-04-22	1.768	1.768	1.768	1.768	1.409	0

← NewerPage 19 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.