K & S Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.560 | 3.560 | 3.490 | 3.500 | 3.224 | 14,015 |
| 2024-11-25 | 3.600 | 3.600 | 3.560 | 3.560 | 3.279 | 391 |
| 2024-11-22 | 3.600 | 3.610 | 3.600 | 3.610 | 3.326 | 80 |
| 2024-11-21 | 3.550 | 3.570 | 3.550 | 3.570 | 3.289 | 1,917 |
| 2024-11-20 | 3.580 | 3.580 | 3.550 | 3.550 | 3.270 | 147 |
| 2024-11-19 | 3.550 | 3.610 | 3.550 | 3.610 | 3.326 | 1,201 |
| 2024-11-18 | 3.580 | 3.610 | 3.550 | 3.600 | 3.316 | 7,562 |
| 2024-11-15 | 3.550 | 3.580 | 3.550 | 3.580 | 3.298 | 515 |
| 2024-11-14 | 3.540 | 3.550 | 3.540 | 3.550 | 3.270 | 3 |
| 2024-11-13 | 3.530 | 3.550 | 3.500 | 3.550 | 3.270 | 1,842 |
| 2024-11-12 | 3.510 | 3.550 | 3.510 | 3.550 | 3.270 | 189 |
| 2024-11-11 | 3.520 | 3.520 | 3.500 | 3.510 | 3.233 | 3,361 |
| 2024-11-08 | 3.520 | 3.520 | 3.520 | 3.520 | 3.243 | 52 |
| 2024-11-07 | 3.550 | 3.550 | 3.550 | 3.550 | 3.270 | 0 |
| 2024-11-06 | 3.570 | 3.570 | 3.500 | 3.550 | 3.270 | 1,284 |
| 2024-11-05 | 3.570 | 3.570 | 3.570 | 3.570 | 3.289 | 224 |
| 2024-11-04 | 3.570 | 3.570 | 3.490 | 3.510 | 3.233 | 6,066 |
| 2024-11-01 | 3.570 | 3.570 | 3.570 | 3.570 | 3.289 | 1 |
| 2024-10-31 | 3.490 | 3.580 | 3.490 | 3.580 | 3.298 | 4,718 |
| 2024-10-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.206 | 1,449 |
| 2024-10-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.178 | 0 |
| 2024-10-28 | 3.460 | 3.460 | 3.450 | 3.450 | 3.178 | 4 |
| 2024-10-25 | 3.410 | 3.450 | 3.410 | 3.450 | 3.178 | 45,075 |
| 2024-10-24 | 3.420 | 3.420 | 3.290 | 3.290 | 3.031 | 2,247 |
| 2024-10-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.151 | 427 |
| 2024-10-22 | 3.510 | 3.510 | 3.420 | 3.420 | 3.151 | 3,381 |
| 2024-10-21 | 3.520 | 3.520 | 3.500 | 3.510 | 3.233 | 1,923 |
| 2024-10-18 | 3.520 | 3.520 | 3.520 | 3.520 | 3.243 | 1,200 |
| 2024-10-17 | 3.730 | 3.730 | 3.700 | 3.700 | 3.408 | 695 |
| 2024-10-16 | 3.620 | 3.840 | 3.600 | 3.840 | 3.464 | 20,460 |
| 2024-10-15 | 3.550 | 3.620 | 3.500 | 3.610 | 3.256 | 11,111 |
| 2024-10-14 | 3.570 | 3.570 | 3.550 | 3.550 | 3.202 | 2,793 |
| 2024-10-11 | 3.640 | 3.640 | 3.530 | 3.580 | 3.229 | 3,355 |
| 2024-10-10 | 3.565 | 3.630 | 3.560 | 3.620 | 3.265 | 9,922 |
| 2024-10-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.247 | 678 |
| 2024-10-08 | 3.560 | 3.600 | 3.540 | 3.540 | 3.193 | 10,363 |
| 2024-10-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.211 | 152 |
| 2024-10-04 | 3.550 | 3.560 | 3.540 | 3.560 | 3.211 | 293 |
| 2024-10-03 | 3.540 | 3.560 | 3.540 | 3.550 | 3.202 | 1,204 |
| 2024-10-02 | 3.460 | 3.465 | 3.460 | 3.460 | 3.121 | 13,573 |
| 2024-10-01 | 3.520 | 3.540 | 3.460 | 3.490 | 3.148 | 13,144 |
| 2024-09-30 | 3.490 | 3.520 | 3.490 | 3.520 | 3.175 | 493 |
| 2024-09-27 | 3.460 | 3.490 | 3.460 | 3.490 | 3.148 | 17 |
| 2024-09-26 | 3.400 | 3.430 | 3.400 | 3.430 | 3.094 | 2,016 |
| 2024-09-25 | 3.490 | 3.490 | 3.490 | 3.490 | 3.148 | 0 |
| 2024-09-24 | 3.490 | 3.490 | 3.490 | 3.490 | 3.148 | 2 |
| 2024-09-23 | 3.500 | 3.500 | 3.490 | 3.490 | 3.148 | 599 |
| 2024-09-20 | 3.490 | 3.490 | 3.490 | 3.490 | 3.148 | 5,108 |
| 2024-09-19 | 3.490 | 3.490 | 3.490 | 3.490 | 3.148 | 718 |
| 2024-09-18 | 3.490 | 3.490 | 3.490 | 3.490 | 3.148 | 148 |
| 2024-09-17 | 3.545 | 3.560 | 3.545 | 3.560 | 3.211 | 1,412 |
| 2024-09-16 | 3.590 | 3.590 | 3.450 | 3.590 | 3.238 | 13,467 |
| 2024-09-13 | 3.550 | 3.600 | 3.350 | 3.595 | 3.243 | 42,091 |
| 2024-09-12 | 3.545 | 3.545 | 3.545 | 3.545 | 3.198 | 25 |
| 2024-09-11 | 3.640 | 3.640 | 3.460 | 3.470 | 3.130 | 5,657 |
| 2024-09-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.283 | 774 |
| 2024-09-09 | 3.560 | 3.630 | 3.560 | 3.630 | 3.274 | 2,101 |
| 2024-09-06 | 3.630 | 3.630 | 3.520 | 3.520 | 3.175 | 1,131 |
| 2024-09-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.157 | 0 |
| 2024-09-04 | 3.490 | 3.500 | 3.490 | 3.500 | 3.157 | 4,412 |
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.