K & S Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.243 | 0 |
| 2025-02-20 | 3.530 | 3.530 | 3.520 | 3.520 | 3.243 | 8,246 |
| 2025-02-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.243 | 0 |
| 2025-02-18 | 3.590 | 3.590 | 3.520 | 3.520 | 3.243 | 139 |
| 2025-02-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.316 | 43 |
| 2025-02-14 | 3.630 | 3.650 | 3.590 | 3.590 | 3.307 | 5,280 |
| 2025-02-13 | 3.630 | 3.630 | 3.630 | 3.630 | 3.344 | 545 |
| 2025-02-12 | 3.610 | 3.650 | 3.610 | 3.625 | 3.339 | 2,849 |
| 2025-02-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.316 | 261 |
| 2025-02-10 | 3.610 | 3.610 | 3.610 | 3.610 | 3.326 | 1 |
| 2025-02-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.316 | 0 |
| 2025-02-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.316 | 27,747 |
| 2025-02-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.326 | 201 |
| 2025-02-04 | 3.530 | 3.550 | 3.520 | 3.550 | 3.270 | 1,316 |
| 2025-02-03 | 3.530 | 3.530 | 3.530 | 3.530 | 3.252 | 1 |
| 2025-01-31 | 3.640 | 3.640 | 3.640 | 3.640 | 3.353 | 35 |
| 2025-01-30 | 3.580 | 3.610 | 3.580 | 3.610 | 3.326 | 2,533 |
| 2025-01-29 | 3.600 | 3.600 | 3.490 | 3.560 | 3.279 | 13,224 |
| 2025-01-28 | 3.560 | 3.600 | 3.490 | 3.600 | 3.316 | 3,491 |
| 2025-01-24 | 3.590 | 3.590 | 3.500 | 3.565 | 3.284 | 2,564 |
| 2025-01-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.316 | 0 |
| 2025-01-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.316 | 600 |
| 2025-01-21 | 3.610 | 3.610 | 3.600 | 3.600 | 3.316 | 266 |
| 2025-01-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.316 | 0 |
| 2025-01-17 | 3.620 | 3.620 | 3.600 | 3.600 | 3.316 | 2,393 |
| 2025-01-16 | 3.620 | 3.620 | 3.610 | 3.620 | 3.335 | 8,652 |
| 2025-01-15 | 3.620 | 3.620 | 3.620 | 3.620 | 3.335 | 0 |
| 2025-01-14 | 3.620 | 3.620 | 3.610 | 3.620 | 3.335 | 7,926 |
| 2025-01-13 | 3.610 | 3.620 | 3.610 | 3.620 | 3.335 | 749 |
| 2025-01-10 | 3.620 | 3.620 | 3.600 | 3.600 | 3.316 | 635 |
| 2025-01-09 | 3.620 | 3.620 | 3.615 | 3.615 | 3.330 | 630 |
| 2025-01-08 | 3.600 | 3.620 | 3.600 | 3.620 | 3.335 | 16,296 |
| 2025-01-07 | 3.620 | 3.620 | 3.600 | 3.610 | 3.326 | 1,957 |
| 2025-01-06 | 3.620 | 3.620 | 3.600 | 3.615 | 3.330 | 457 |
| 2025-01-03 | 3.590 | 3.600 | 3.575 | 3.600 | 3.316 | 609 |
| 2025-01-02 | 3.605 | 3.605 | 3.580 | 3.580 | 3.298 | 535 |
| 2024-12-31 | 3.560 | 3.590 | 3.560 | 3.590 | 3.307 | 102 |
| 2024-12-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.270 | 3,433 |
| 2024-12-27 | 3.590 | 3.590 | 3.550 | 3.550 | 3.270 | 687 |
| 2024-12-24 | 3.560 | 3.580 | 3.550 | 3.580 | 3.298 | 894 |
| 2024-12-23 | 3.640 | 3.640 | 3.550 | 3.570 | 3.289 | 4,068 |
| 2024-12-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.353 | 1 |
| 2024-12-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.353 | 2 |
| 2024-12-18 | 3.590 | 3.650 | 3.590 | 3.650 | 3.362 | 334 |
| 2024-12-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.362 | 0 |
| 2024-12-16 | 3.560 | 3.650 | 3.550 | 3.650 | 3.362 | 2,937 |
| 2024-12-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.362 | 139 |
| 2024-12-12 | 3.640 | 3.650 | 3.640 | 3.650 | 3.362 | 560 |
| 2024-12-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.362 | 77 |
| 2024-12-10 | 3.545 | 3.560 | 3.545 | 3.560 | 3.279 | 13,184 |
| 2024-12-09 | 3.540 | 3.550 | 3.540 | 3.550 | 3.270 | 1,754 |
| 2024-12-06 | 3.500 | 3.600 | 3.500 | 3.520 | 3.243 | 11,050 |
| 2024-12-05 | 3.610 | 3.610 | 3.540 | 3.540 | 3.261 | 541 |
| 2024-12-04 | 3.680 | 3.680 | 3.600 | 3.600 | 3.316 | 1,901 |
| 2024-12-03 | 3.680 | 3.680 | 3.590 | 3.590 | 3.307 | 4,006 |
| 2024-12-02 | 3.520 | 3.680 | 3.500 | 3.680 | 3.390 | 70,366 |
| 2024-11-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.243 | 2 |
| 2024-11-28 | 3.500 | 3.520 | 3.500 | 3.520 | 3.243 | 4,058 |
| 2024-11-27 | 3.510 | 3.510 | 3.450 | 3.500 | 3.224 | 17,015 |
| 2024-11-26 | 3.560 | 3.560 | 3.490 | 3.500 | 3.224 | 14,015 |
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.