K&S Corporation Limited (ASX:KSC)
Australia · Delayed Price · Currency is AUD 3.300
-0.020 (-0.60%)
Dec 3, 2025, 11:02 AM AEST
K&S Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | - | 0.61% | 22,862 |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 7,206 |
| Nov 28, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | - | 5,663 |
| Nov 27, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -2.09% | 2,007 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.04% | 754 |
| Nov 25, 2025 | 3.41 | 3.42 | 3.22 | 3.22 | 3.22 | -3.88% | 11,017 |
| Nov 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 215 |
| Nov 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | 30 |
| Nov 17, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 2.70% | 15,001 |
| Nov 14, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 620 |
| Nov 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 617 |
| Nov 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.21% | 385 |
| Nov 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 4,000 |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,631 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 123 |
| Nov 5, 2025 | 3.37 | 3.40 | 3.33 | 3.33 | 3.33 | -1.19% | 34,095 |
| Nov 4, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.30% | 162 |
| Nov 3, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 0.30% | 27,325 |
| Oct 31, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 2.12% | 395 |
| Oct 30, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 2,026 |
| Oct 29, 2025 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -2.92% | 884 |
| Oct 24, 2025 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.29% | 4 |
| Oct 23, 2025 | 3.40 | 3.43 | 3.21 | 3.43 | 3.43 | 0.88% | 6,472 |
| Oct 22, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -0.58% | 8,158 |
| Oct 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.09% | 1,457 |
| Oct 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 597 |
| Oct 17, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 7.72% | 3,197 |
| Oct 16, 2025 | 3.22 | 3.22 | 3.01 | 3.11 | 3.11 | -3.42% | 10,878 |
| Oct 15, 2025 | 3.50 | 3.50 | 3.22 | 3.22 | 3.14 | -8.00% | 1,930 |
| Oct 14, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.41 | 0.86% | 17,859 |
| Oct 13, 2025 | 3.45 | 3.50 | 3.44 | 3.47 | 3.38 | 0.87% | 6,452 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | - | 4,349 |
| Oct 9, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | 3.35 | 1.18% | 201 |
| Oct 8, 2025 | 3.29 | 3.46 | 3.29 | 3.40 | 3.32 | 5.59% | 1,556 |
| Oct 6, 2025 | 3.38 | 3.38 | 3.22 | 3.22 | 3.14 | -3.59% | 1,506 |
| Oct 3, 2025 | 3.20 | 3.34 | 3.15 | 3.34 | 3.26 | 4.37% | 4,951 |
| Oct 2, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.12 | - | 113 |
| Oct 1, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.12 | - | 621 |
| Sep 30, 2025 | 3.16 | 3.20 | 3.15 | 3.20 | 3.12 | 2.89% | 17,551 |
| Sep 29, 2025 | 3.21 | 3.21 | 3.11 | 3.11 | 3.03 | -4.60% | 4,383 |
| Sep 26, 2025 | 3.27 | 3.28 | 3.26 | 3.26 | 3.18 | -0.31% | 8,725 |
| Sep 25, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.19 | - | 1,843 |
| Sep 24, 2025 | 3.36 | 3.37 | 3.27 | 3.27 | 3.19 | -3.82% | 10,582 |
| Sep 23, 2025 | 3.40 | 3.43 | 3.40 | 3.40 | 3.32 | -0.58% | 29,285 |
| Sep 22, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.34 | - | 23,198 |
| Sep 19, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.34 | 0.59% | 9,726 |
| Sep 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | - | 312 |
| Sep 17, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.32 | -1.59% | 1,400 |
| Sep 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -1.29% | 396 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.41 | - | 175 |