K & S Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.895 | 0 |
| 2026-07-24 | 2.950 | 2.950 | 2.950 | 2.950 | 2.895 | 0 |
| 2026-07-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.895 | 0 |
| 2026-07-22 | 3.100 | 3.110 | 2.950 | 2.950 | 2.895 | 6,666 |
| 2026-07-21 | 2.950 | 2.950 | 2.950 | 2.950 | 2.895 | 1,163 |
| 2026-07-20 | 2.970 | 3.050 | 2.970 | 3.050 | 2.993 | 3,710 |
| 2026-07-17 | 2.950 | 2.950 | 2.950 | 2.950 | 2.895 | 0 |
| 2026-07-16 | 2.950 | 2.950 | 2.950 | 2.950 | 2.895 | 0 |
| 2026-07-15 | 2.950 | 2.950 | 2.950 | 2.950 | 2.895 | 188 |
| 2026-07-14 | 3.010 | 3.010 | 3.010 | 3.010 | 2.953 | 0 |
| 2026-07-13 | 3.000 | 3.010 | 3.000 | 3.010 | 2.953 | 368 |
| 2026-07-10 | 3.050 | 3.050 | 3.000 | 3.000 | 2.944 | 7,116 |
| 2026-07-09 | 3.040 | 3.050 | 3.040 | 3.050 | 2.993 | 1,432 |
| 2026-07-08 | 3.010 | 3.010 | 2.990 | 3.010 | 2.953 | 2,097 |
| 2026-07-07 | 3.010 | 3.010 | 3.010 | 3.010 | 2.953 | 0 |
| 2026-07-06 | 3.000 | 3.010 | 3.000 | 3.010 | 2.953 | 1,750 |
| 2026-07-03 | 3.010 | 3.010 | 3.010 | 3.010 | 2.953 | 1 |
| 2026-07-02 | 2.990 | 3.010 | 2.990 | 3.010 | 2.953 | 4 |
| 2026-07-01 | 2.970 | 2.970 | 2.970 | 2.970 | 2.914 | 145 |
| 2026-06-30 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 0 |
| 2026-06-29 | 3.010 | 3.010 | 2.990 | 3.000 | 2.944 | 20,840 |
| 2026-06-26 | 3.010 | 3.010 | 3.010 | 3.010 | 2.953 | 0 |
| 2026-06-25 | 3.000 | 3.010 | 3.000 | 3.010 | 2.953 | 7,166 |
| 2026-06-24 | 3.000 | 3.100 | 3.000 | 3.000 | 2.944 | 3,546 |
| 2026-06-23 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 6,816 |
| 2026-06-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 0 |
| 2026-06-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 700 |
| 2026-06-18 | 3.060 | 3.060 | 3.000 | 3.000 | 2.944 | 12,700 |
| 2026-06-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.081 | 0 |
| 2026-06-16 | 3.050 | 3.140 | 3.040 | 3.140 | 3.081 | 4,063 |
| 2026-06-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.179 | 0 |
| 2026-06-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.179 | 1 |
| 2026-06-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.189 | 53 |
| 2026-06-10 | 3.080 | 3.250 | 3.080 | 3.250 | 3.189 | 2,887 |
| 2026-06-09 | 3.070 | 3.070 | 3.020 | 3.020 | 2.963 | 503 |
| 2026-06-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.140 | 1 |
| 2026-06-04 | 3.170 | 3.200 | 3.170 | 3.200 | 3.140 | 350 |
| 2026-06-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.159 | 0 |
| 2026-06-02 | 3.110 | 3.220 | 3.110 | 3.220 | 3.159 | 3,364 |
| 2026-06-01 | 3.050 | 3.050 | 3.050 | 3.050 | 2.993 | 3,450 |
| 2026-05-29 | 3.140 | 3.140 | 3.140 | 3.140 | 3.081 | 0 |
| 2026-05-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.081 | 150 |
| 2026-05-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.081 | 3 |
| 2026-05-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.081 | 0 |
| 2026-05-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.081 | 0 |
| 2026-05-22 | 3.140 | 3.140 | 3.140 | 3.140 | 3.081 | 1 |
| 2026-05-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.081 | 0 |
| 2026-05-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.081 | 3 |
| 2026-05-19 | 3.150 | 3.150 | 3.100 | 3.150 | 3.091 | 7,510 |
| 2026-05-18 | 3.150 | 3.150 | 3.150 | 3.150 | 3.091 | 475 |
| 2026-05-15 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 0 |
| 2026-05-14 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 0 |
| 2026-05-13 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 1,167 |
| 2026-05-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 0 |
| 2026-05-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 0 |
| 2026-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 1,220 |
| 2026-05-07 | 3.010 | 3.010 | 3.000 | 3.000 | 2.944 | 12,076 |
| 2026-05-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.042 | 0 |
| 2026-05-05 | 3.010 | 3.100 | 3.010 | 3.100 | 3.042 | 3,602 |
| 2026-05-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.091 | 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.