K&S Corporation Limited (ASX:KSC)
Australia · Delayed Price · Currency is AUD 2.950
-0.060 (-1.99%)
Jul 15, 2026, 4:10 PM AEST
K&S Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99% | 188 |
| Jul 13, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 368 |
| Jul 10, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.64% | 7,116 |
| Jul 9, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 1.33% | 1,432 |
| Jul 8, 2026 | 3.01 | 3.01 | 2.99 | 3.01 | 3.01 | - | 2,097 |
| Jul 6, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | - | 1,750 |
| Jul 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1 |
| Jul 2, 2026 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 1.35% | 4 |
| Jul 1, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | 145 |
| Jun 29, 2026 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.33% | 20,840 |
| Jun 25, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 7,166 |
| Jun 24, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 3,546 |
| Jun 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,816 |
| Jun 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 700 |
| Jun 18, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -4.46% | 12,700 |
| Jun 16, 2026 | 3.05 | 3.14 | 3.04 | 3.14 | 3.14 | -3.09% | 4,063 |
| Jun 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | 1 |
| Jun 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 53 |
| Jun 10, 2026 | 3.08 | 3.25 | 3.08 | 3.25 | 3.25 | 7.62% | 2,887 |
| Jun 9, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -5.63% | 503 |
| Jun 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1 |
| Jun 4, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | -0.62% | 350 |
| Jun 2, 2026 | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | 5.57% | 3,364 |
| Jun 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.87% | 3,450 |
| May 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 150 |
| May 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 3 |
| May 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1 |
| May 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 3 |
| May 19, 2026 | 3.15 | 3.15 | 3.10 | 3.15 | 3.15 | - | 7,510 |
| May 18, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 475 |
| May 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,167 |
| May 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,220 |
| May 7, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -3.23% | 12,076 |
| May 5, 2026 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | -1.59% | 3,602 |
| May 1, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.25% | 629 |
| Apr 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.62% | 1 |
| Apr 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 16 |
| Apr 27, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 2,692 |
| Apr 21, 2026 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | - | 8,914 |
| Apr 20, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 3 |
| Apr 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 916 |
| Apr 16, 2026 | 3.28 | 3.28 | 3.19 | 3.20 | 3.20 | -2.74% | 30,625 |
| Apr 15, 2026 | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | 1.23% | 103 |
| Apr 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 313 |
| Apr 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 361 |
| Apr 10, 2026 | 3.23 | 3.26 | 3.18 | 3.26 | 3.26 | 5.16% | 5,618 |
| Apr 8, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | - | 31,627 |
| Apr 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 31 |
| Apr 2, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -4.02% | 19,211 |
| Mar 31, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.31% | 1 |