K & S Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.188 | 123 |
| 2025-11-05 | 3.370 | 3.400 | 3.330 | 3.330 | 3.217 | 34,095 |
| 2025-11-04 | 3.390 | 3.390 | 3.370 | 3.370 | 3.255 | 162 |
| 2025-11-03 | 3.380 | 3.380 | 3.340 | 3.380 | 3.265 | 27,325 |
| 2025-10-31 | 3.300 | 3.370 | 3.300 | 3.370 | 3.255 | 395 |
| 2025-10-30 | 3.320 | 3.320 | 3.300 | 3.300 | 3.188 | 2,026 |
| 2025-10-29 | 3.400 | 3.400 | 3.300 | 3.320 | 3.207 | 884 |
| 2025-10-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.304 | 0 |
| 2025-10-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.304 | 0 |
| 2025-10-24 | 3.430 | 3.430 | 3.420 | 3.420 | 3.304 | 4 |
| 2025-10-23 | 3.400 | 3.430 | 3.210 | 3.430 | 3.313 | 6,472 |
| 2025-10-22 | 3.390 | 3.400 | 3.390 | 3.400 | 3.284 | 8,158 |
| 2025-10-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.304 | 1,457 |
| 2025-10-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.236 | 597 |
| 2025-10-17 | 3.200 | 3.350 | 3.200 | 3.350 | 3.236 | 3,197 |
| 2025-10-16 | 3.220 | 3.220 | 3.010 | 3.110 | 3.004 | 10,878 |
| 2025-10-15 | 3.500 | 3.500 | 3.220 | 3.220 | 3.033 | 1,930 |
| 2025-10-14 | 3.490 | 3.500 | 3.490 | 3.500 | 3.297 | 17,859 |
| 2025-10-13 | 3.450 | 3.500 | 3.440 | 3.470 | 3.269 | 6,452 |
| 2025-10-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.241 | 4,349 |
| 2025-10-09 | 3.435 | 3.440 | 3.400 | 3.440 | 3.241 | 201 |
| 2025-10-08 | 3.290 | 3.460 | 3.290 | 3.400 | 3.203 | 1,556 |
| 2025-10-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.033 | 0 |
| 2025-10-06 | 3.375 | 3.375 | 3.220 | 3.220 | 3.033 | 1,506 |
| 2025-10-03 | 3.200 | 3.340 | 3.150 | 3.340 | 3.146 | 4,951 |
| 2025-10-02 | 3.200 | 3.200 | 3.160 | 3.200 | 3.014 | 113 |
| 2025-10-01 | 3.200 | 3.200 | 3.180 | 3.200 | 3.014 | 621 |
| 2025-09-30 | 3.160 | 3.200 | 3.150 | 3.200 | 3.014 | 17,551 |
| 2025-09-29 | 3.210 | 3.210 | 3.110 | 3.110 | 2.930 | 4,383 |
| 2025-09-26 | 3.270 | 3.280 | 3.260 | 3.260 | 3.071 | 8,725 |
| 2025-09-25 | 3.270 | 3.270 | 3.270 | 3.270 | 3.080 | 1,843 |
| 2025-09-24 | 3.360 | 3.370 | 3.270 | 3.270 | 3.080 | 10,582 |
| 2025-09-23 | 3.400 | 3.425 | 3.400 | 3.400 | 3.203 | 29,285 |
| 2025-09-22 | 3.400 | 3.420 | 3.400 | 3.420 | 3.222 | 23,198 |
| 2025-09-19 | 3.400 | 3.420 | 3.400 | 3.420 | 3.222 | 9,726 |
| 2025-09-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.203 | 312 |
| 2025-09-17 | 3.410 | 3.410 | 3.400 | 3.400 | 3.203 | 1,400 |
| 2025-09-16 | 3.455 | 3.455 | 3.455 | 3.455 | 3.255 | 396 |
| 2025-09-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.297 | 0 |
| 2025-09-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.297 | 175 |
| 2025-09-11 | 3.490 | 3.500 | 3.490 | 3.500 | 3.297 | 2,712 |
| 2025-09-10 | 3.400 | 3.440 | 3.400 | 3.440 | 3.241 | 5,499 |
| 2025-09-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.203 | 0 |
| 2025-09-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.203 | 0 |
| 2025-09-05 | 3.410 | 3.420 | 3.400 | 3.400 | 3.203 | 6,058 |
| 2025-09-04 | 3.400 | 3.420 | 3.400 | 3.420 | 3.222 | 86,019 |
| 2025-09-03 | 3.420 | 3.420 | 3.330 | 3.330 | 3.137 | 7,661 |
| 2025-09-02 | 3.420 | 3.420 | 3.400 | 3.420 | 3.222 | 9,592 |
| 2025-09-01 | 3.490 | 3.500 | 3.445 | 3.500 | 3.297 | 286 |
| 2025-08-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.222 | 143 |
| 2025-08-28 | 3.500 | 3.500 | 3.400 | 3.420 | 3.222 | 5,118 |
| 2025-08-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.222 | 0 |
| 2025-08-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.222 | 1,478 |
| 2025-08-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.203 | 0 |
| 2025-08-22 | 3.420 | 3.420 | 3.400 | 3.400 | 3.203 | 3,001 |
| 2025-08-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.241 | 250 |
| 2025-08-20 | 3.420 | 3.430 | 3.400 | 3.430 | 3.231 | 2,749 |
| 2025-08-19 | 3.430 | 3.430 | 3.420 | 3.420 | 3.222 | 3,116 |
| 2025-08-18 | 3.410 | 3.500 | 3.410 | 3.500 | 3.297 | 43,055 |
| 2025-08-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.297 | 20 |
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.