K & S Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.010 | 3.040 | 3.010 | 3.040 | 3.040 | 261 |
| 2026-10-15 | 3.000 | 3.180 | 3.000 | 3.180 | 3.180 | 10,290 |
| 2026-10-14 | 3.190 | 3.190 | 3.190 | 3.190 | 3.130 | 2 |
| 2026-10-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.140 | 1,325 |
| 2026-10-12 | 3.230 | 3.295 | 3.200 | 3.200 | 3.140 | 9,217 |
| 2026-10-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.140 | 527 |
| 2026-10-08 | 3.200 | 3.200 | 3.190 | 3.190 | 3.130 | 462 |
| 2026-10-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.140 | 0 |
| 2026-10-06 | 3.100 | 3.200 | 3.100 | 3.200 | 3.140 | 70,431 |
| 2026-10-05 | 3.170 | 3.200 | 3.170 | 3.200 | 3.140 | 14,265 |
| 2026-10-02 | 3.170 | 3.170 | 3.150 | 3.150 | 3.091 | 1 |
| 2026-10-01 | 3.115 | 3.230 | 3.090 | 3.170 | 3.110 | 8,409 |
| 2026-09-30 | 3.050 | 3.150 | 3.050 | 3.150 | 3.091 | 2,229 |
| 2026-09-29 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 0 |
| 2026-09-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 1,816 |
| 2026-09-25 | 2.990 | 2.990 | 2.990 | 2.990 | 2.934 | 0 |
| 2026-09-24 | 2.990 | 2.990 | 2.990 | 2.990 | 2.934 | 19 |
| 2026-09-23 | 3.020 | 3.020 | 2.990 | 2.990 | 2.934 | 2,718 |
| 2026-09-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 170 |
| 2026-09-21 | 3.010 | 3.010 | 2.990 | 3.000 | 2.944 | 4,361 |
| 2026-09-18 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 252 |
| 2026-09-17 | 3.000 | 3.000 | 3.000 | 3.000 | 2.944 | 0 |
| 2026-09-16 | 3.060 | 3.060 | 2.990 | 3.000 | 2.944 | 37,339 |
| 2026-09-15 | 3.090 | 3.090 | 3.060 | 3.060 | 3.002 | 7,742 |
| 2026-09-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.022 | 2,500 |
| 2026-09-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.002 | 0 |
| 2026-09-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.002 | 0 |
| 2026-09-09 | 3.095 | 3.150 | 3.060 | 3.060 | 3.002 | 23,693 |
| 2026-09-08 | 3.110 | 3.110 | 3.110 | 3.110 | 3.052 | 144 |
| 2026-09-07 | 3.110 | 3.110 | 3.110 | 3.110 | 3.052 | 0 |
| 2026-09-04 | 3.110 | 3.110 | 3.110 | 3.110 | 3.052 | 0 |
| 2026-09-03 | 3.110 | 3.110 | 3.110 | 3.110 | 3.052 | 0 |
| 2026-09-02 | 3.110 | 3.110 | 3.110 | 3.110 | 3.052 | 20 |
| 2026-09-01 | 3.055 | 3.055 | 3.055 | 3.055 | 2.998 | 0 |
| 2026-08-31 | 3.055 | 3.055 | 3.055 | 3.055 | 2.998 | 0 |
| 2026-08-28 | 3.110 | 3.110 | 2.990 | 3.055 | 2.998 | 6,367 |
| 2026-08-27 | 3.040 | 3.040 | 3.040 | 3.040 | 2.983 | 0 |
| 2026-08-26 | 3.080 | 3.090 | 3.040 | 3.040 | 2.983 | 7,351 |
| 2026-08-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.022 | 0 |
| 2026-08-24 | 3.070 | 3.080 | 3.070 | 3.080 | 3.022 | 15,424 |
| 2026-08-21 | 3.060 | 3.080 | 3.060 | 3.080 | 3.022 | 1,646 |
| 2026-08-20 | 3.040 | 3.040 | 3.040 | 3.040 | 2.983 | 0 |
| 2026-08-19 | 3.040 | 3.040 | 3.040 | 3.040 | 2.983 | 0 |
| 2026-08-18 | 3.040 | 3.040 | 3.040 | 3.040 | 2.983 | 429 |
| 2026-08-17 | 3.040 | 3.040 | 3.040 | 3.040 | 2.983 | 0 |
| 2026-08-14 | 3.040 | 3.040 | 3.040 | 3.040 | 2.983 | 1 |
| 2026-08-13 | 3.040 | 3.040 | 3.040 | 3.040 | 2.983 | 14 |
| 2026-08-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.022 | 0 |
| 2026-08-11 | 3.080 | 3.080 | 3.080 | 3.080 | 3.022 | 0 |
| 2026-08-10 | 3.030 | 3.080 | 3.030 | 3.080 | 3.022 | 15,625 |
| 2026-08-07 | 3.070 | 3.070 | 2.990 | 3.070 | 3.012 | 10,194 |
| 2026-08-06 | 3.070 | 3.070 | 3.070 | 3.070 | 3.012 | 6 |
| 2026-08-05 | 3.060 | 3.070 | 3.060 | 3.070 | 3.012 | 34 |
| 2026-08-04 | 3.050 | 3.050 | 3.050 | 3.050 | 2.993 | 0 |
| 2026-08-03 | 3.070 | 3.070 | 3.050 | 3.050 | 2.993 | 2,200 |
| 2026-07-31 | 3.050 | 3.050 | 3.050 | 3.050 | 2.993 | 58,000 |
| 2026-07-30 | 3.050 | 3.050 | 2.970 | 2.970 | 2.914 | 103,979 |
| 2026-07-29 | 3.010 | 3.050 | 2.950 | 3.050 | 2.993 | 53,066 |
| 2026-07-28 | 2.970 | 2.990 | 2.970 | 2.990 | 2.934 | 174 |
| 2026-07-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.895 | 0 |
Page 1 of 3 · 129 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.