K&S Corporation Limited (ASX:KSC)
Australia · Delayed Price · Currency is AUD 3.210
+0.010 (0.31%)
Apr 17, 2026, 3:06 PM AEST
K&S Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 285 |
| Mar 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4 |
| Mar 24, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -0.93% | 4,340 |
| Mar 18, 2026 | 3.35 | 3.35 | 3.23 | 3.23 | 3.18 | -2.12% | 5,502 |
| Mar 17, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.25 | 2.17% | 6,065 |
| Mar 16, 2026 | 3.32 | 3.32 | 3.23 | 3.23 | 3.18 | -2.71% | 15,756 |
| Mar 13, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.27 | 0.61% | 1,534 |
| Mar 12, 2026 | 3.39 | 3.39 | 3.30 | 3.30 | 3.25 | - | 1,853 |
| Mar 11, 2026 | 3.31 | 3.31 | 3.29 | 3.30 | 3.25 | -0.60% | 53,231 |
| Mar 10, 2026 | 3.35 | 3.39 | 3.32 | 3.32 | 3.27 | -2.64% | 31,744 |
| Mar 6, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.36 | 2.71% | 285 |
| Mar 4, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.27 | -2.50% | 11,452 |
| Mar 3, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | 3.35 | 1.64% | 285 |
| Feb 26, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.30 | -0.30% | 15,734 |
| Feb 23, 2026 | 3.46 | 3.49 | 3.36 | 3.36 | 3.31 | -1.18% | 1,819 |
| Feb 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | 1 |
| Feb 18, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.35 | -2.30% | 302 |
| Feb 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | - | 3,000 |
| Feb 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | 2.65% | 275 |
| Feb 13, 2026 | 3.48 | 3.48 | 3.35 | 3.39 | 3.34 | 0.30% | 2,284 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | -0.29% | 1 |
| Feb 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.34 | -0.29% | 14 |
| Feb 10, 2026 | 3.50 | 3.50 | 3.33 | 3.40 | 3.35 | -2.30% | 42,451 |
| Feb 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | -0.29% | 1 |
| Feb 3, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.44 | 1.16% | 2,039 |
| Feb 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.40 | 1.47% | 3,309 |
| Jan 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | 3 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | 281 |
| Jan 28, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.35 | - | 14,290 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | 1,117 |
| Jan 23, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.35 | 2.10% | 3,193 |
| Jan 21, 2026 | 3.31 | 3.33 | 3.30 | 3.33 | 3.28 | -2.06% | 2,791 |
| Jan 13, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.35 | 2.41% | 13,970 |
| Jan 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -2.06% | 1,500 |
| Jan 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.34 | 2.42% | 29 |
| Jan 8, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | -2.07% | 417 |
| Jan 6, 2026 | 3.37 | 3.38 | 3.31 | 3.38 | 3.33 | 2.42% | 2,557 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | - | 37 |
| Jan 2, 2026 | 3.35 | 3.35 | 3.29 | 3.30 | 3.25 | -1.49% | 9,709 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.30 | -0.89% | 232 |