K & S Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 3.500 | 3.500 | 3.330 | 3.400 | 3.284 | 42,451 |
| 2026-02-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.362 | 0 |
| 2026-02-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.362 | 1 |
| 2026-02-05 | 3.490 | 3.490 | 3.490 | 3.490 | 3.371 | 0 |
| 2026-02-04 | 3.490 | 3.490 | 3.490 | 3.490 | 3.371 | 0 |
| 2026-02-03 | 3.450 | 3.490 | 3.450 | 3.490 | 3.371 | 2,039 |
| 2026-02-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.333 | 3,309 |
| 2026-01-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 3 |
| 2026-01-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 281 |
| 2026-01-28 | 3.350 | 3.400 | 3.350 | 3.400 | 3.284 | 14,290 |
| 2026-01-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 1,117 |
| 2026-01-23 | 3.390 | 3.400 | 3.390 | 3.400 | 3.284 | 3,193 |
| 2026-01-22 | 3.330 | 3.330 | 3.330 | 3.330 | 3.217 | 0 |
| 2026-01-21 | 3.310 | 3.330 | 3.300 | 3.330 | 3.217 | 2,791 |
| 2026-01-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 0 |
| 2026-01-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 0 |
| 2026-01-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 0 |
| 2026-01-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 0 |
| 2026-01-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 0 |
| 2026-01-13 | 3.300 | 3.400 | 3.300 | 3.400 | 3.284 | 13,970 |
| 2026-01-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.207 | 1,500 |
| 2026-01-09 | 3.390 | 3.390 | 3.390 | 3.390 | 3.275 | 29 |
| 2026-01-08 | 3.310 | 3.310 | 3.310 | 3.310 | 3.198 | 417 |
| 2026-01-07 | 3.380 | 3.380 | 3.380 | 3.380 | 3.265 | 0 |
| 2026-01-06 | 3.370 | 3.380 | 3.310 | 3.380 | 3.265 | 2,557 |
| 2026-01-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.188 | 37 |
| 2026-01-02 | 3.350 | 3.350 | 3.290 | 3.300 | 3.188 | 9,709 |
| 2025-12-31 | 3.350 | 3.350 | 3.350 | 3.350 | 3.236 | 0 |
| 2025-12-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.236 | 0 |
| 2025-12-29 | 3.400 | 3.400 | 3.350 | 3.350 | 3.236 | 232 |
| 2025-12-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.265 | 0 |
| 2025-12-23 | 3.400 | 3.410 | 3.380 | 3.380 | 3.265 | 1,164 |
| 2025-12-22 | 3.410 | 3.410 | 3.410 | 3.410 | 3.294 | 118 |
| 2025-12-19 | 3.400 | 3.405 | 3.400 | 3.405 | 3.289 | 437 |
| 2025-12-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 51 |
| 2025-12-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.246 | 226 |
| 2025-12-16 | 3.350 | 3.410 | 3.350 | 3.410 | 3.294 | 3,598 |
| 2025-12-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 0 |
| 2025-12-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.284 | 0 |
| 2025-12-11 | 3.330 | 3.400 | 3.330 | 3.400 | 3.284 | 5,067 |
| 2025-12-10 | 3.410 | 3.410 | 3.410 | 3.410 | 3.294 | 0 |
| 2025-12-09 | 3.410 | 3.410 | 3.410 | 3.410 | 3.294 | 0 |
| 2025-12-08 | 3.400 | 3.410 | 3.400 | 3.410 | 3.294 | 4,153 |
| 2025-12-05 | 3.300 | 3.370 | 3.300 | 3.370 | 3.255 | 29,620 |
| 2025-12-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.188 | 2,143 |
| 2025-12-03 | 3.320 | 3.320 | 3.300 | 3.320 | 3.207 | 30,757 |
| 2025-12-02 | 3.310 | 3.320 | 3.300 | 3.320 | 3.207 | 23,737 |
| 2025-12-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.169 | 7,206 |
| 2025-11-28 | 3.280 | 3.280 | 3.270 | 3.280 | 3.169 | 5,663 |
| 2025-11-27 | 3.310 | 3.310 | 3.280 | 3.280 | 3.169 | 2,007 |
| 2025-11-26 | 3.350 | 3.350 | 3.350 | 3.350 | 3.236 | 754 |
| 2025-11-25 | 3.410 | 3.420 | 3.220 | 3.220 | 3.111 | 11,017 |
| 2025-11-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.236 | 215 |
| 2025-11-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.236 | 30 |
| 2025-11-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.304 | 0 |
| 2025-11-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.304 | 0 |
| 2025-11-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.304 | 0 |
| 2025-11-17 | 3.360 | 3.420 | 3.360 | 3.420 | 3.304 | 15,001 |
| 2025-11-14 | 3.330 | 3.330 | 3.330 | 3.330 | 3.217 | 620 |
| 2025-11-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.236 | 617 |
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.