K&S Corporation Limited (ASX:KSC)
Australia
· Delayed Price · Currency is AUD 3.370
+0.070 (2.12%)
At close: Dec 5, 2025
K&S Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 2.12% | 29,620 |
| Dec 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 2,143 |
| Dec 3, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 30,757 |
| Dec 2, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | 1.22% | 23,737 |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 7,206 |
| Nov 28, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | - | 5,663 |
| Nov 27, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -2.09% | 2,007 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.04% | 754 |
| Nov 25, 2025 | 3.41 | 3.42 | 3.22 | 3.22 | 3.22 | -3.88% | 11,017 |
| Nov 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 215 |
| Nov 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | 30 |
| Nov 17, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 2.70% | 15,001 |
| Nov 14, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 620 |
| Nov 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 617 |
| Nov 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.21% | 385 |
| Nov 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 4,000 |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,631 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 123 |
| Nov 5, 2025 | 3.37 | 3.40 | 3.33 | 3.33 | 3.33 | -1.19% | 34,095 |
| Nov 4, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.30% | 162 |
| Nov 3, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 0.30% | 27,325 |
| Oct 31, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 2.12% | 395 |
| Oct 30, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 2,026 |
| Oct 29, 2025 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -2.92% | 884 |
| Oct 24, 2025 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.29% | 4 |
| Oct 23, 2025 | 3.40 | 3.43 | 3.21 | 3.43 | 3.43 | 0.88% | 6,472 |
| Oct 22, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -0.58% | 8,158 |
| Oct 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.09% | 1,457 |
| Oct 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 597 |
| Oct 17, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 7.72% | 3,197 |
| Oct 16, 2025 | 3.22 | 3.22 | 3.01 | 3.11 | 3.11 | -3.42% | 10,878 |
| Oct 15, 2025 | 3.50 | 3.50 | 3.22 | 3.22 | 3.14 | -8.00% | 1,930 |
| Oct 14, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.41 | 0.86% | 17,859 |
| Oct 13, 2025 | 3.45 | 3.50 | 3.44 | 3.47 | 3.38 | 0.87% | 6,452 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | - | 4,349 |
| Oct 9, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | 3.35 | 1.18% | 201 |
| Oct 8, 2025 | 3.29 | 3.46 | 3.29 | 3.40 | 3.32 | 5.59% | 1,556 |
| Oct 6, 2025 | 3.38 | 3.38 | 3.22 | 3.22 | 3.14 | -3.59% | 1,506 |
| Oct 3, 2025 | 3.20 | 3.34 | 3.15 | 3.34 | 3.26 | 4.37% | 4,951 |
| Oct 2, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.12 | - | 113 |
| Oct 1, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.12 | - | 621 |
| Sep 30, 2025 | 3.16 | 3.20 | 3.15 | 3.20 | 3.12 | 2.89% | 17,551 |
| Sep 29, 2025 | 3.21 | 3.21 | 3.11 | 3.11 | 3.03 | -4.60% | 4,383 |
| Sep 26, 2025 | 3.27 | 3.28 | 3.26 | 3.26 | 3.18 | -0.31% | 8,725 |
| Sep 25, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.19 | - | 1,843 |
| Sep 24, 2025 | 3.36 | 3.37 | 3.27 | 3.27 | 3.19 | -3.82% | 10,582 |
| Sep 23, 2025 | 3.40 | 3.43 | 3.40 | 3.40 | 3.32 | -0.58% | 29,285 |
| Sep 22, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.34 | - | 23,198 |
| Sep 19, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.34 | 0.59% | 9,726 |
| Sep 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | - | 312 |
| Sep 17, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.32 | -1.59% | 1,400 |
| Sep 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -1.29% | 396 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.41 | - | 175 |
| Sep 11, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.41 | 1.74% | 2,712 |
| Sep 10, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.35 | 1.18% | 5,499 |
| Sep 5, 2025 | 3.41 | 3.42 | 3.40 | 3.40 | 3.32 | -0.58% | 6,058 |
| Sep 4, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.34 | 2.70% | 86,019 |
| Sep 3, 2025 | 3.42 | 3.42 | 3.33 | 3.33 | 3.25 | -2.63% | 7,661 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.34 | -2.29% | 9,592 |
| Sep 1, 2025 | 3.49 | 3.50 | 3.45 | 3.50 | 3.41 | 2.34% | 286 |
| Aug 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | - | 143 |
| Aug 28, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.34 | - | 5,118 |
| Aug 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | 0.59% | 1,478 |
| Aug 22, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.32 | -1.16% | 3,001 |
| Aug 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | 0.29% | 250 |
| Aug 20, 2025 | 3.42 | 3.43 | 3.40 | 3.43 | 3.34 | 0.29% | 2,749 |
| Aug 19, 2025 | 3.43 | 3.43 | 3.42 | 3.42 | 3.34 | -2.29% | 3,116 |
| Aug 18, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | 3.41 | - | 43,055 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.41 | - | 20 |
| Aug 14, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.41 | 0.57% | 9,204 |
| Aug 13, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.39 | 1.75% | 98 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.34 | -1.16% | 4,696 |
| Aug 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | 1.17% | 2,805 |
| Aug 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | -1.72% | 1 |
| Aug 7, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.39 | 1.75% | 1,320 |
| Aug 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | -0.87% | 239 |
| Aug 5, 2025 | 3.41 | 3.45 | 3.39 | 3.45 | 3.36 | -0.29% | 550 |
| Aug 4, 2025 | 3.37 | 3.46 | 3.36 | 3.46 | 3.37 | 2.06% | 8,593 |
| Aug 1, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.31 | -0.59% | 750 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.39 | 3.41 | 3.33 | -2.29% | 5,856 |
| Jul 30, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.40 | -0.29% | 150 |
| Jul 29, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.41 | 1.16% | 2,647 |
| Jul 28, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.37 | -1.14% | 1,502 |
| Jul 25, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.41 | 1.16% | 12 |
| Jul 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -1.14% | 450 |
| Jul 23, 2025 | 3.39 | 3.50 | 3.39 | 3.50 | 3.41 | 3.55% | 14,431 |
| Jul 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - | 366 |
| Jul 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | 1.50% | 21 |
| Jul 16, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.25 | -0.60% | 2,360 |
| Jul 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.27 | -1.47% | 150 |
| Jul 11, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.32 | 0.29% | 1,821 |
| Jul 10, 2025 | 3.32 | 3.39 | 3.32 | 3.39 | 3.31 | 3.35% | 725 |
| Jul 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.20 | -3.53% | 7,403 |
| Jul 7, 2025 | 3.29 | 3.40 | 3.29 | 3.40 | 3.32 | 3.34% | 4,319 |
| Jul 4, 2025 | 3.36 | 3.36 | 3.28 | 3.29 | 3.21 | -0.30% | 1,270 |
| Jul 3, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.22 | -0.30% | 4,546 |
| Jul 2, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.23 | -1.19% | 15 |
| Jul 1, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.27 | - | 37,717 |
| Jun 30, 2025 | 3.41 | 3.41 | 3.21 | 3.35 | 3.27 | 0.30% | 289,064 |
| Jun 27, 2025 | 3.38 | 3.42 | 3.32 | 3.34 | 3.26 | -1.33% | 11,111 |