K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	3.190	3.190	3.150	3.150	3.091	629
2026-04-30	3.190	3.190	3.190	3.190	3.130	1
2026-04-29	3.210	3.210	3.210	3.210	3.150	0
2026-04-28	3.210	3.210	3.210	3.210	3.150	16
2026-04-27	3.210	3.210	3.210	3.210	3.150	2,692
2026-04-24	3.210	3.210	3.210	3.210	3.150	0
2026-04-23	3.210	3.210	3.210	3.210	3.150	0
2026-04-22	3.210	3.210	3.210	3.210	3.150	0
2026-04-21	3.260	3.260	3.210	3.210	3.150	8,914
2026-04-20	3.210	3.210	3.210	3.210	3.150	3
2026-04-17	3.210	3.210	3.210	3.210	3.150	916
2026-04-16	3.280	3.280	3.190	3.200	3.140	30,625
2026-04-15	3.275	3.290	3.270	3.290	3.228	103
2026-04-14	3.250	3.250	3.250	3.250	3.189	313
2026-04-13	3.200	3.200	3.200	3.200	3.140	361
2026-04-10	3.230	3.260	3.175	3.260	3.199	5,618
2026-04-09	3.100	3.100	3.100	3.100	3.042	0
2026-04-08	3.110	3.110	3.100	3.100	3.042	31,627
2026-04-07	3.100	3.100	3.100	3.100	3.042	31
2026-04-02	3.150	3.150	3.100	3.100	3.042	19,211
2026-04-01	3.230	3.230	3.230	3.230	3.169	0
2026-03-31	3.230	3.230	3.230	3.230	3.169	1
2026-03-30	3.240	3.240	3.240	3.240	3.179	285
2026-03-27	3.200	3.200	3.200	3.200	3.140	4
2026-03-26	3.200	3.200	3.200	3.200	3.140	0
2026-03-25	3.200	3.200	3.200	3.200	3.140	0
2026-03-24	3.230	3.230	3.200	3.200	3.140	4,340
2026-03-23	3.230	3.230	3.230	3.230	3.169	0
2026-03-20	3.230	3.230	3.230	3.230	3.169	0
2026-03-19	3.230	3.230	3.230	3.230	3.169	0
2026-03-18	3.350	3.350	3.230	3.230	3.120	5,502
2026-03-17	3.290	3.300	3.290	3.300	3.188	6,065
2026-03-16	3.320	3.320	3.230	3.230	3.120	15,756
2026-03-13	3.300	3.320	3.300	3.320	3.207	1,534
2026-03-12	3.390	3.390	3.300	3.300	3.188	1,853
2026-03-11	3.310	3.310	3.290	3.300	3.188	53,231
2026-03-10	3.350	3.390	3.320	3.320	3.207	31,744
2026-03-09	3.410	3.410	3.410	3.410	3.294	0
2026-03-06	3.490	3.490	3.410	3.410	3.294	285
2026-03-05	3.320	3.320	3.320	3.320	3.207	0
2026-03-04	3.400	3.400	3.320	3.320	3.207	11,452
2026-03-03	3.480	3.480	3.405	3.405	3.289	285
2026-03-02	3.350	3.350	3.350	3.350	3.236	0
2026-02-27	3.350	3.350	3.350	3.350	3.236	0
2026-02-26	3.360	3.360	3.350	3.350	3.236	15,734
2026-02-25	3.360	3.360	3.360	3.360	3.246	0
2026-02-24	3.360	3.360	3.360	3.360	3.246	0
2026-02-23	3.460	3.490	3.360	3.360	3.246	1,819
2026-02-20	3.400	3.400	3.400	3.400	3.284	0
2026-02-19	3.400	3.400	3.400	3.400	3.284	1
2026-02-18	3.470	3.470	3.400	3.400	3.284	302
2026-02-17	3.480	3.480	3.480	3.480	3.362	3,000
2026-02-16	3.480	3.480	3.480	3.480	3.362	275
2026-02-13	3.480	3.480	3.350	3.390	3.275	2,284
2026-02-12	3.380	3.380	3.380	3.380	3.265	1
2026-02-11	3.390	3.390	3.390	3.390	3.275	14
2026-02-10	3.500	3.500	3.330	3.400	3.284	42,451
2026-02-09	3.480	3.480	3.480	3.480	3.362	0
2026-02-06	3.480	3.480	3.480	3.480	3.362	1
2026-02-05	3.490	3.490	3.490	3.490	3.371	0

← NewerPage 3 of 5 · 254 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.