K&S Corporation Limited (ASX:KSC)
Australia · Delayed Price · Currency is AUD 3.020
+0.010 (0.33%)
Oct 26, 2026, 4:10 PM AEDT
K&S Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.33% | 3,502 |
| Oct 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 173 |
| Oct 21, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 1,806 |
| Oct 20, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -2.91% | 183 |
| Oct 19, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | 1.64% | 321 |
| Oct 16, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | -4.40% | 261 |
| Oct 15, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 1.60% | 10,290 |
| Oct 14, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.13 | -0.31% | 2 |
| Oct 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | - | 1,325 |
| Oct 12, 2026 | 3.23 | 3.30 | 3.20 | 3.20 | 3.14 | - | 9,217 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | 0.31% | 527 |
| Oct 8, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.13 | -0.31% | 462 |
| Oct 6, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.14 | - | 70,431 |
| Oct 5, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.14 | 0.95% | 14,265 |
| Oct 2, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.11 | - | 1 |
| Oct 1, 2026 | 3.12 | 3.23 | 3.09 | 3.17 | 3.11 | 0.63% | 8,409 |
| Sep 30, 2026 | 3.05 | 3.15 | 3.05 | 3.15 | 3.09 | 5.00% | 2,229 |
| Sep 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 0.33% | 1,816 |
| Sep 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.93 | - | 19 |
| Sep 23, 2026 | 3.02 | 3.02 | 2.99 | 2.99 | 2.93 | -0.33% | 2,718 |
| Sep 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | - | 170 |
| Sep 21, 2026 | 3.01 | 3.01 | 2.99 | 3.00 | 2.94 | - | 4,361 |
| Sep 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | - | 252 |
| Sep 16, 2026 | 3.06 | 3.06 | 2.99 | 3.00 | 2.94 | -1.96% | 37,339 |
| Sep 15, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.00 | -0.65% | 7,742 |
| Sep 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | 0.65% | 2,500 |
| Sep 9, 2026 | 3.10 | 3.15 | 3.06 | 3.06 | 3.00 | -1.61% | 23,693 |
| Sep 8, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.05 | - | 144 |
| Sep 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.05 | 1.80% | 20 |
| Aug 28, 2026 | 3.11 | 3.11 | 2.99 | 3.06 | 3.00 | 0.49% | 6,367 |
| Aug 26, 2026 | 3.08 | 3.09 | 3.04 | 3.04 | 2.98 | -1.30% | 7,351 |
| Aug 24, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.02 | - | 15,424 |
| Aug 21, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.02 | 1.32% | 1,646 |
| Aug 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | - | 429 |
| Aug 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | - | 1 |
| Aug 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -1.30% | 14 |
| Aug 10, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.02 | 0.33% | 15,625 |
| Aug 7, 2026 | 3.07 | 3.07 | 2.99 | 3.07 | 3.01 | - | 10,194 |
| Aug 6, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | - | 6 |
| Aug 5, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.01 | 0.66% | 34 |
| Aug 3, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 2.99 | - | 2,200 |
| Jul 31, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | 2.69% | 58,000 |
| Jul 30, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.91 | -2.62% | 103,979 |
| Jul 29, 2026 | 3.01 | 3.05 | 2.95 | 3.05 | 2.99 | 2.01% | 53,066 |
| Jul 28, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.93 | 1.36% | 174 |
| Jul 22, 2026 | 3.10 | 3.11 | 2.95 | 2.95 | 2.89 | - | 6,666 |
| Jul 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | -3.28% | 1,163 |
| Jul 20, 2026 | 2.97 | 3.05 | 2.97 | 3.05 | 2.99 | 3.39% | 3,710 |
| Jul 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | -1.99% | 188 |
| Jul 13, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 2.95 | 0.33% | 368 |