K & S Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.470 | 3.540 | 3.470 | 3.540 | 3.335 | 56 |
| 2025-05-20 | 3.470 | 3.540 | 3.465 | 3.540 | 3.335 | 1,413 |
| 2025-05-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.278 | 0 |
| 2025-05-16 | 3.490 | 3.540 | 3.470 | 3.480 | 3.278 | 1,842 |
| 2025-05-15 | 3.500 | 3.510 | 3.480 | 3.480 | 3.278 | 9 |
| 2025-05-14 | 3.520 | 3.520 | 3.500 | 3.500 | 3.297 | 5 |
| 2025-05-13 | 3.520 | 3.520 | 3.510 | 3.510 | 3.306 | 582 |
| 2025-05-12 | 3.440 | 3.510 | 3.435 | 3.510 | 3.306 | 1,456 |
| 2025-05-09 | 3.410 | 3.440 | 3.385 | 3.430 | 3.231 | 17,767 |
| 2025-05-08 | 3.410 | 3.440 | 3.390 | 3.400 | 3.203 | 16,346 |
| 2025-05-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.203 | 1,080 |
| 2025-05-06 | 3.510 | 3.510 | 3.400 | 3.400 | 3.203 | 212 |
| 2025-05-05 | 3.510 | 3.510 | 3.500 | 3.500 | 3.297 | 21,438 |
| 2025-05-02 | 3.510 | 3.520 | 3.510 | 3.520 | 3.316 | 1,477 |
| 2025-05-01 | 3.510 | 3.510 | 3.490 | 3.490 | 3.288 | 27 |
| 2025-04-30 | 3.500 | 3.510 | 3.430 | 3.480 | 3.278 | 32,523 |
| 2025-04-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.297 | 2,006 |
| 2025-04-28 | 3.510 | 3.510 | 3.500 | 3.500 | 3.297 | 2,222 |
| 2025-04-24 | 3.500 | 3.510 | 3.500 | 3.510 | 3.306 | 299 |
| 2025-04-23 | 3.510 | 3.510 | 3.510 | 3.510 | 3.306 | 5 |
| 2025-04-22 | 3.510 | 3.510 | 3.500 | 3.510 | 3.306 | 8,756 |
| 2025-04-17 | 3.510 | 3.510 | 3.500 | 3.500 | 3.297 | 6,028 |
| 2025-04-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.335 | 1,422 |
| 2025-04-15 | 3.500 | 3.540 | 3.500 | 3.540 | 3.335 | 153 |
| 2025-04-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.335 | 0 |
| 2025-04-11 | 3.470 | 3.540 | 3.470 | 3.540 | 3.335 | 13 |
| 2025-04-10 | 3.470 | 3.470 | 3.400 | 3.400 | 3.203 | 2 |
| 2025-04-09 | 3.540 | 3.540 | 3.470 | 3.540 | 3.335 | 96 |
| 2025-04-08 | 3.500 | 3.560 | 3.500 | 3.560 | 3.354 | 6,033 |
| 2025-04-07 | 3.540 | 3.540 | 3.400 | 3.400 | 3.203 | 1,142 |
| 2025-04-04 | 3.400 | 3.545 | 3.400 | 3.540 | 3.335 | 1,714 |
| 2025-04-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.203 | 0 |
| 2025-04-02 | 3.480 | 3.490 | 3.400 | 3.400 | 3.203 | 2,505 |
| 2025-04-01 | 3.505 | 3.505 | 3.400 | 3.400 | 3.203 | 806 |
| 2025-03-31 | 3.350 | 3.450 | 3.330 | 3.450 | 3.250 | 5,755 |
| 2025-03-28 | 3.360 | 3.550 | 3.360 | 3.380 | 3.184 | 3,763 |
| 2025-03-27 | 3.430 | 3.500 | 3.430 | 3.455 | 3.255 | 4,706 |
| 2025-03-26 | 3.430 | 3.480 | 3.430 | 3.430 | 3.231 | 1,132 |
| 2025-03-25 | 3.500 | 3.560 | 3.490 | 3.560 | 3.354 | 685 |
| 2025-03-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.372 | 0 |
| 2025-03-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.372 | 1,200 |
| 2025-03-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.372 | 143 |
| 2025-03-19 | 3.610 | 3.620 | 3.610 | 3.620 | 3.335 | 1,500 |
| 2025-03-18 | 3.620 | 3.620 | 3.600 | 3.600 | 3.316 | 29,136 |
| 2025-03-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.335 | 0 |
| 2025-03-14 | 3.640 | 3.640 | 3.620 | 3.620 | 3.335 | 134 |
| 2025-03-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.316 | 0 |
| 2025-03-12 | 3.640 | 3.640 | 3.545 | 3.600 | 3.316 | 11,749 |
| 2025-03-11 | 3.600 | 3.640 | 3.600 | 3.640 | 3.353 | 1,352 |
| 2025-03-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.316 | 13,150 |
| 2025-03-07 | 3.600 | 3.610 | 3.600 | 3.605 | 3.321 | 12,306 |
| 2025-03-06 | 3.690 | 3.690 | 3.690 | 3.690 | 3.399 | 24 |
| 2025-03-05 | 3.680 | 3.690 | 3.680 | 3.690 | 3.399 | 542 |
| 2025-03-04 | 3.690 | 3.690 | 3.690 | 3.690 | 3.399 | 2,029 |
| 2025-03-03 | 3.690 | 3.690 | 3.680 | 3.680 | 3.390 | 142 |
| 2025-02-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.399 | 889 |
| 2025-02-27 | 3.610 | 3.610 | 3.600 | 3.600 | 3.316 | 100 |
| 2025-02-26 | 3.680 | 3.690 | 3.600 | 3.600 | 3.316 | 4,115 |
| 2025-02-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.390 | 0 |
| 2025-02-24 | 3.590 | 3.680 | 3.590 | 3.680 | 3.390 | 5,199 |
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.