K & S Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 3.420 | 3.430 | 3.400 | 3.430 | 3.231 | 2,749 |
| 2025-08-19 | 3.430 | 3.430 | 3.420 | 3.420 | 3.222 | 3,116 |
| 2025-08-18 | 3.410 | 3.500 | 3.410 | 3.500 | 3.297 | 43,055 |
| 2025-08-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.297 | 20 |
| 2025-08-14 | 3.500 | 3.500 | 3.435 | 3.500 | 3.297 | 9,204 |
| 2025-08-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.278 | 98 |
| 2025-08-12 | 3.500 | 3.500 | 3.420 | 3.420 | 3.222 | 4,696 |
| 2025-08-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.259 | 2,805 |
| 2025-08-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.222 | 1 |
| 2025-08-07 | 3.480 | 3.480 | 3.470 | 3.480 | 3.278 | 1,320 |
| 2025-08-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.222 | 239 |
| 2025-08-05 | 3.405 | 3.450 | 3.390 | 3.450 | 3.250 | 550 |
| 2025-08-04 | 3.365 | 3.460 | 3.360 | 3.460 | 3.259 | 8,593 |
| 2025-08-01 | 3.390 | 3.390 | 3.390 | 3.390 | 3.193 | 750 |
| 2025-07-31 | 3.410 | 3.410 | 3.390 | 3.410 | 3.212 | 5,856 |
| 2025-07-30 | 3.490 | 3.490 | 3.490 | 3.490 | 3.288 | 150 |
| 2025-07-29 | 3.500 | 3.500 | 3.450 | 3.500 | 3.297 | 2,647 |
| 2025-07-28 | 3.400 | 3.460 | 3.400 | 3.460 | 3.259 | 1,502 |
| 2025-07-25 | 3.450 | 3.500 | 3.450 | 3.500 | 3.297 | 12 |
| 2025-07-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.259 | 450 |
| 2025-07-23 | 3.390 | 3.500 | 3.390 | 3.500 | 3.297 | 14,431 |
| 2025-07-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.184 | 0 |
| 2025-07-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.184 | 0 |
| 2025-07-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.184 | 366 |
| 2025-07-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.184 | 21 |
| 2025-07-16 | 3.330 | 3.330 | 3.330 | 3.330 | 3.137 | 2,360 |
| 2025-07-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.156 | 150 |
| 2025-07-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.203 | 0 |
| 2025-07-11 | 3.330 | 3.400 | 3.330 | 3.400 | 3.203 | 1,821 |
| 2025-07-10 | 3.320 | 3.390 | 3.320 | 3.390 | 3.193 | 725 |
| 2025-07-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.090 | 0 |
| 2025-07-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.090 | 7,403 |
| 2025-07-07 | 3.290 | 3.400 | 3.290 | 3.400 | 3.203 | 4,319 |
| 2025-07-04 | 3.360 | 3.360 | 3.280 | 3.290 | 3.099 | 1,270 |
| 2025-07-03 | 3.380 | 3.380 | 3.300 | 3.300 | 3.109 | 4,546 |
| 2025-07-02 | 3.310 | 3.310 | 3.310 | 3.310 | 3.118 | 15 |
| 2025-07-01 | 3.310 | 3.350 | 3.310 | 3.350 | 3.156 | 37,717 |
| 2025-06-30 | 3.410 | 3.410 | 3.210 | 3.350 | 3.156 | 289,064 |
| 2025-06-27 | 3.380 | 3.420 | 3.320 | 3.340 | 3.146 | 11,111 |
| 2025-06-26 | 3.385 | 3.385 | 3.385 | 3.385 | 3.189 | 0 |
| 2025-06-25 | 3.385 | 3.385 | 3.385 | 3.385 | 3.189 | 0 |
| 2025-06-24 | 3.385 | 3.385 | 3.385 | 3.385 | 3.189 | 0 |
| 2025-06-23 | 3.420 | 3.420 | 3.350 | 3.385 | 3.189 | 3,472 |
| 2025-06-20 | 3.305 | 3.420 | 3.305 | 3.420 | 3.222 | 1,735 |
| 2025-06-19 | 3.300 | 3.300 | 3.225 | 3.225 | 3.038 | 2,387 |
| 2025-06-18 | 3.200 | 3.330 | 3.200 | 3.330 | 3.137 | 6,686 |
| 2025-06-17 | 3.350 | 3.420 | 3.350 | 3.420 | 3.222 | 6 |
| 2025-06-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.222 | 0 |
| 2025-06-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.222 | 1 |
| 2025-06-12 | 3.400 | 3.420 | 3.400 | 3.420 | 3.222 | 22,486 |
| 2025-06-11 | 3.410 | 3.410 | 3.400 | 3.400 | 3.203 | 2,111 |
| 2025-06-10 | 3.305 | 3.400 | 3.305 | 3.400 | 3.203 | 5,733 |
| 2025-06-06 | 3.365 | 3.420 | 3.310 | 3.420 | 3.222 | 16,067 |
| 2025-06-05 | 3.420 | 3.420 | 3.400 | 3.400 | 3.203 | 2 |
| 2025-06-04 | 3.410 | 3.420 | 3.400 | 3.420 | 3.222 | 2,975 |
| 2025-06-03 | 3.410 | 3.450 | 3.410 | 3.420 | 3.222 | 1,760 |
| 2025-06-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.250 | 0 |
| 2025-05-30 | 3.455 | 3.455 | 3.450 | 3.450 | 3.250 | 274 |
| 2025-05-29 | 3.500 | 3.500 | 3.470 | 3.470 | 3.269 | 208 |
| 2025-05-28 | 3.450 | 3.490 | 3.450 | 3.490 | 3.288 | 141 |
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.