K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.750	1.768	1.745	1.768	1.409	4,814
2022-04-20	1.795	1.795	1.795	1.795	1.431	0
2022-04-19	1.795	1.795	1.795	1.795	1.431	24
2022-04-14	1.750	1.750	1.750	1.750	1.395	432
2022-04-13	1.800	1.800	1.800	1.800	1.435	105
2022-04-12	1.700	1.800	1.700	1.800	1.435	7,502
2022-04-11	1.705	1.705	1.650	1.650	1.315	8,825
2022-04-08	1.795	1.800	1.770	1.770	1.411	7,284
2022-04-07	1.800	1.800	1.800	1.800	1.435	31
2022-04-06	1.800	1.800	1.800	1.800	1.435	388
2022-04-05	1.800	1.800	1.800	1.800	1.435	3
2022-04-04	1.765	1.765	1.765	1.765	1.407	17
2022-04-01	1.750	1.750	1.750	1.750	1.395	0
2022-03-31	1.750	1.800	1.750	1.750	1.395	2,059
2022-03-30	1.750	1.750	1.750	1.750	1.395	1,380
2022-03-29	1.750	1.750	1.750	1.750	1.395	2
2022-03-28	1.750	1.750	1.750	1.750	1.395	4,002
2022-03-25	1.750	1.750	1.750	1.750	1.395	500
2022-03-24	1.750	1.750	1.750	1.750	1.395	0
2022-03-23	1.750	1.750	1.750	1.750	1.395	0
2022-03-22	1.845	1.845	1.750	1.750	1.395	3,738
2022-03-21	1.803	1.803	1.803	1.803	1.437	0
2022-03-18	1.823	1.845	1.803	1.803	1.401	1,096
2022-03-17	1.750	1.750	1.750	1.750	1.360	0
2022-03-16	1.750	1.750	1.750	1.750	1.360	0
2022-03-15	1.750	1.750	1.750	1.750	1.360	0
2022-03-14	1.750	1.750	1.750	1.750	1.360	999
2022-03-11	1.750	1.750	1.750	1.750	1.360	1
2022-03-10	1.750	1.750	1.750	1.750	1.360	0
2022-03-09	1.740	1.750	1.740	1.750	1.360	10,790
2022-03-08	1.720	1.740	1.710	1.710	1.329	12,011
2022-03-07	1.660	1.660	1.660	1.660	1.290	0
2022-03-04	1.660	1.660	1.660	1.660	1.290	284
2022-03-03	1.695	1.695	1.655	1.655	1.286	700
2022-03-02	1.660	1.670	1.650	1.650	1.282	26,290
2022-03-01	1.740	1.740	1.740	1.740	1.352	0
2022-02-28	1.740	1.740	1.740	1.740	1.352	5,000
2022-02-25	1.750	1.750	1.740	1.740	1.352	3,001
2022-02-24	1.765	1.765	1.740	1.740	1.352	9,572
2022-02-23	1.770	1.770	1.745	1.765	1.372	27,082
2022-02-22	1.770	1.770	1.770	1.770	1.376	39
2022-02-21	1.770	1.770	1.770	1.770	1.376	15
2022-02-18	1.745	1.745	1.745	1.745	1.356	0
2022-02-17	1.770	1.770	1.740	1.745	1.356	10,000
2022-02-16	1.720	1.720	1.720	1.720	1.337	0
2022-02-15	1.720	1.770	1.720	1.720	1.337	8,025
2022-02-14	1.750	1.750	1.720	1.750	1.360	15,926
2022-02-11	1.640	1.725	1.640	1.725	1.341	10,108
2022-02-10	1.600	1.645	1.600	1.640	1.275	5,070
2022-02-09	1.600	1.600	1.600	1.600	1.243	0
2022-02-08	1.600	1.600	1.600	1.600	1.243	0
2022-02-07	1.600	1.600	1.600	1.600	1.243	0
2022-02-04	1.600	1.600	1.600	1.600	1.243	0
2022-02-03	1.600	1.600	1.600	1.600	1.243	5
2022-02-02	1.600	1.600	1.600	1.600	1.243	6,581
2022-02-01	1.700	1.700	1.600	1.600	1.243	12,618
2022-01-31	1.800	1.800	1.800	1.800	1.399	0
2022-01-28	1.800	1.800	1.800	1.800	1.399	6
2022-01-27	1.740	1.795	1.715	1.795	1.395	8,432
2022-01-25	1.665	1.695	1.665	1.695	1.317	1,148

← NewerPage 20 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.