K&S Corporation Limited (ASX:KSC)
Australia · Delayed Price · Currency is AUD 3.040
-0.040 (-1.30%)
Aug 26, 2026, 4:10 PM AEST
K&S Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.08 | 3.09 | 3.04 | 3.04 | 3.04 | -1.30% | 7,351 |
| Aug 24, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | - | 15,424 |
| Aug 21, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.32% | 1,646 |
| Aug 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 429 |
| Aug 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1 |
| Aug 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | 14 |
| Aug 10, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 0.33% | 15,625 |
| Aug 7, 2026 | 3.07 | 3.07 | 2.99 | 3.07 | 3.07 | - | 10,194 |
| Aug 6, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 6 |
| Aug 5, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.66% | 34 |
| Aug 3, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | - | 2,200 |
| Jul 31, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.69% | 58,000 |
| Jul 30, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -2.62% | 103,979 |
| Jul 29, 2026 | 3.01 | 3.05 | 2.95 | 3.05 | 3.05 | 2.01% | 53,066 |
| Jul 28, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 1.36% | 174 |
| Jul 22, 2026 | 3.10 | 3.11 | 2.95 | 2.95 | 2.95 | - | 6,666 |
| Jul 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.28% | 1,163 |
| Jul 20, 2026 | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | 3.39% | 3,710 |
| 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 |