K&S Corporation Limited (ASX:KSC)
Australia · Delayed Price · Currency is AUD 3.400
0.00 (0.00%)
Sep 17, 2025, 4:10 PM AEST
K&S Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -1.73% | 1,400 |
| Sep 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 396 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 175 |
| Sep 11, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 1.74% | 2,712 |
| Sep 10, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 5,499 |
| Sep 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,696 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 5, 2025 | 3.41 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 6,058 |
| Sep 4, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 2.70% | 86,019 |
| Sep 3, 2025 | 3.42 | 3.42 | 3.33 | 3.33 | 3.33 | -2.63% | 7,661 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | -2.29% | 9,592 |
| Sep 1, 2025 | 3.49 | 3.50 | 3.45 | 3.50 | 3.50 | 0.29% | 286 |
| Aug 31, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.05% | 188 |
| Aug 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 143 |
| Aug 28, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | - | 5,118 |
| Aug 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 1,478 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 22, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -1.16% | 3,001 |
| Aug 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | 250 |
| Aug 20, 2025 | 3.42 | 3.43 | 3.40 | 3.43 | 3.43 | 0.29% | 2,749 |
| Aug 19, 2025 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -2.29% | 3,116 |
| Aug 18, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | - | 43,055 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 20 |
| Aug 14, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 9,204 |
| Aug 13, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 98 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | 4,696 |
| Aug 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | 2,805 |
| Aug 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | 1 |
| Aug 7, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | 1.75% | 1,320 |
| Aug 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | 239 |
| Aug 5, 2025 | 3.41 | 3.45 | 3.39 | 3.45 | 3.45 | -0.29% | 550 |
| Aug 4, 2025 | 3.37 | 3.46 | 3.36 | 3.46 | 3.46 | 2.06% | 8,593 |
| Aug 1, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.59% | 750 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.39 | 3.41 | 3.41 | -2.29% | 5,856 |
| Jul 30, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 150 |
| Jul 29, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 1.16% | 2,647 |
| Jul 28, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | -1.14% | 1,502 |
| Jul 25, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.16% | 12 |
| Jul 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 450 |
| Jul 23, 2025 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | 3.55% | 14,431 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 366 |
| Jul 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.50% | 21 |
| Jul 16, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 2,360 |
| Jul 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | 150 |
| Jul 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 11, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 0.29% | 1,821 |