K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.620	1.620	1.620	1.620	1.259	0
2022-01-21	1.680	1.680	1.620	1.620	1.259	8,607
2022-01-20	1.650	1.650	1.650	1.650	1.282	2,000
2022-01-19	1.575	1.575	1.575	1.575	1.224	0
2022-01-18	1.575	1.575	1.575	1.575	1.224	0
2022-01-17	1.575	1.575	1.575	1.575	1.224	0
2022-01-14	1.575	1.575	1.575	1.575	1.224	0
2022-01-13	1.575	1.575	1.575	1.575	1.224	0
2022-01-12	1.575	1.575	1.575	1.575	1.224	0
2022-01-11	1.575	1.575	1.575	1.575	1.224	0
2022-01-10	1.575	1.575	1.575	1.575	1.224	0
2022-01-07	1.575	1.575	1.575	1.575	1.224	0
2022-01-06	1.575	1.575	1.575	1.575	1.224	0
2022-01-05	1.575	1.575	1.575	1.575	1.224	0
2022-01-04	1.575	1.575	1.575	1.575	1.224	0
2021-12-31	1.575	1.575	1.575	1.575	1.224	0
2021-12-30	1.575	1.575	1.575	1.575	1.224	4,653
2021-12-29	1.600	1.600	1.600	1.600	1.243	6,812
2021-12-24	1.610	1.610	1.610	1.610	1.251	0
2021-12-23	1.610	1.610	1.610	1.610	1.251	0
2021-12-22	1.620	1.620	1.585	1.610	1.251	4,010
2021-12-21	1.620	1.620	1.620	1.620	1.259	0
2021-12-20	1.650	1.650	1.620	1.620	1.259	20,520
2021-12-17	1.620	1.620	1.620	1.620	1.259	0
2021-12-16	1.670	1.670	1.620	1.620	1.259	5,662
2021-12-15	1.670	1.670	1.670	1.670	1.298	154
2021-12-14	1.620	1.665	1.620	1.625	1.263	2,765
2021-12-13	1.615	1.615	1.615	1.615	1.255	0
2021-12-10	1.615	1.615	1.615	1.615	1.255	200
2021-12-09	1.655	1.655	1.615	1.615	1.255	700
2021-12-08	1.650	1.650	1.650	1.650	1.282	140
2021-12-07	1.805	1.805	1.650	1.650	1.282	7,000
2021-12-06	1.735	1.735	1.735	1.735	1.348	0
2021-12-03	1.735	1.735	1.735	1.735	1.348	0
2021-12-02	1.735	1.735	1.735	1.735	1.348	0
2021-12-01	1.735	1.735	1.735	1.735	1.348	0
2021-11-30	1.785	1.785	1.735	1.735	1.348	169
2021-11-29	1.840	1.840	1.840	1.840	1.430	470
2021-11-26	1.755	1.845	1.750	1.845	1.434	12,534
2021-11-25	1.750	1.750	1.750	1.750	1.360	0
2021-11-24	1.750	1.750	1.750	1.750	1.360	0
2021-11-23	1.750	1.750	1.750	1.750	1.360	0
2021-11-22	1.750	1.750	1.750	1.750	1.360	0
2021-11-19	1.800	1.800	1.750	1.750	1.360	1,699
2021-11-18	1.780	1.780	1.780	1.780	1.383	0
2021-11-17	1.780	1.780	1.780	1.780	1.383	0
2021-11-16	1.780	1.780	1.780	1.780	1.383	0
2021-11-15	1.780	1.780	1.780	1.780	1.383	0
2021-11-12	1.800	1.800	1.780	1.780	1.383	7,102
2021-11-11	1.800	1.800	1.800	1.800	1.399	2,390
2021-11-10	1.830	1.835	1.800	1.800	1.399	24,097
2021-11-09	1.850	1.850	1.800	1.800	1.399	15,175
2021-11-08	1.670	1.670	1.670	1.670	1.298	0
2021-11-05	1.675	1.725	1.670	1.670	1.298	862
2021-11-04	1.700	1.700	1.615	1.615	1.255	3,844
2021-11-03	1.820	1.850	1.750	1.750	1.360	11,256
2021-11-02	1.770	1.770	1.770	1.770	1.376	0
2021-11-01	1.770	1.770	1.770	1.770	1.376	0
2021-10-29	1.850	1.850	1.770	1.770	1.376	10,959
2021-10-28	1.770	1.800	1.770	1.800	1.399	16,447

← NewerPage 21 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.