K&S Corporation Limited (ASX:KSC)
Australia
· Delayed Price · Currency is AUD 3.410
+0.090 (2.71%)
At close: Mar 6, 2026
K&S Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | 2.71% | 285 |
| Mar 4, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.50% | 11,452 |
| Mar 3, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | 1.64% | 285 |
| Feb 26, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.30% | 15,734 |
| Feb 23, 2026 | 3.46 | 3.49 | 3.36 | 3.36 | 3.36 | -1.18% | 1,819 |
| Feb 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1 |
| Feb 18, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -2.30% | 302 |
| Feb 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 3,000 |
| Feb 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.65% | 275 |
| Feb 13, 2026 | 3.48 | 3.48 | 3.35 | 3.39 | 3.39 | 0.30% | 2,284 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | 1 |
| Feb 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 14 |
| Feb 10, 2026 | 3.50 | 3.50 | 3.33 | 3.40 | 3.40 | -2.30% | 42,451 |
| Feb 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | 1 |
| Feb 3, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 1.16% | 2,039 |
| Feb 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 3,309 |
| Jan 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 281 |
| Jan 28, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | - | 14,290 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,117 |
| Jan 23, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 2.10% | 3,193 |
| Jan 21, 2026 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | -2.06% | 2,791 |
| Jan 13, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 2.41% | 13,970 |
| Jan 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.06% | 1,500 |
| Jan 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.42% | 29 |
| Jan 8, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.07% | 417 |
| Jan 6, 2026 | 3.37 | 3.38 | 3.31 | 3.38 | 3.38 | 2.42% | 2,557 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 37 |
| Jan 2, 2026 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | -1.49% | 9,709 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -0.89% | 232 |
| Dec 23, 2025 | 3.40 | 3.41 | 3.38 | 3.38 | 3.38 | -0.88% | 1,164 |
| Dec 22, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.15% | 118 |
| Dec 19, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.15% | 437 |
| Dec 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 51 |
| Dec 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.47% | 226 |
| Dec 16, 2025 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 0.29% | 3,598 |
| Dec 11, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | -0.29% | 5,067 |
| Dec 8, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 1.19% | 4,153 |
| 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 |