Fila Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 40,300.00 | 41,000.00 | 39,850.00 | 40,500.00 | 36,456.91 | 95,948 |
| 2024-01-26 | 40,000.00 | 40,550.00 | 39,850.00 | 40,150.00 | 36,141.85 | 46,001 |
| 2024-01-25 | 39,700.00 | 40,400.00 | 39,550.00 | 40,400.00 | 36,366.90 | 103,044 |
| 2024-01-24 | 39,950.00 | 40,000.00 | 39,050.00 | 39,450.00 | 35,511.73 | 59,968 |
| 2024-01-23 | 40,000.00 | 40,050.00 | 39,600.00 | 39,950.00 | 35,961.82 | 108,250 |
| 2024-01-22 | 40,100.00 | 40,100.00 | 39,550.00 | 39,800.00 | 35,826.79 | 78,356 |
| 2024-01-19 | 39,200.00 | 40,000.00 | 39,100.00 | 40,000.00 | 36,006.83 | 122,674 |
| 2024-01-18 | 39,350.00 | 39,350.00 | 38,750.00 | 39,200.00 | 35,286.69 | 63,415 |
| 2024-01-17 | 39,350.00 | 39,400.00 | 38,700.00 | 39,100.00 | 35,196.68 | 109,361 |
| 2024-01-16 | 39,000.00 | 39,250.00 | 38,650.00 | 39,250.00 | 35,331.70 | 88,222 |
| 2024-01-15 | 39,200.00 | 39,550.00 | 38,750.00 | 39,550.00 | 35,601.75 | 81,819 |
| 2024-01-12 | 38,900.00 | 39,650.00 | 38,000.00 | 39,200.00 | 35,286.69 | 101,158 |
| 2024-01-11 | 39,200.00 | 39,500.00 | 38,750.00 | 38,950.00 | 35,061.65 | 72,731 |
| 2024-01-10 | 38,650.00 | 39,050.00 | 38,550.00 | 38,850.00 | 34,971.63 | 40,482 |
| 2024-01-09 | 39,350.00 | 39,400.00 | 38,900.00 | 38,900.00 | 35,016.64 | 49,898 |
| 2024-01-08 | 38,400.00 | 39,300.00 | 38,400.00 | 39,050.00 | 35,151.67 | 57,754 |
| 2024-01-05 | 38,350.00 | 38,550.00 | 38,100.00 | 38,400.00 | 34,566.56 | 34,673 |
| 2024-01-04 | 38,450.00 | 39,050.00 | 38,100.00 | 38,850.00 | 34,971.63 | 50,547 |
| 2024-01-03 | 37,800.00 | 38,800.00 | 37,700.00 | 38,400.00 | 34,566.56 | 66,974 |
| 2024-01-02 | 38,100.00 | 38,550.00 | 37,900.00 | 38,000.00 | 34,206.49 | 60,879 |
| 2023-12-28 | 38,700.00 | 39,200.00 | 38,350.00 | 38,700.00 | 34,836.61 | 80,992 |
| 2023-12-27 | 38,300.00 | 38,600.00 | 37,150.00 | 38,600.00 | 34,746.59 | 87,152 |
| 2023-12-26 | 39,000.00 | 39,100.00 | 38,200.00 | 38,350.00 | 33,846.42 | 111,846 |
| 2023-12-22 | 38,400.00 | 38,950.00 | 37,700.00 | 38,650.00 | 34,111.19 | 209,838 |
| 2023-12-21 | 38,400.00 | 38,400.00 | 37,800.00 | 38,250.00 | 33,758.16 | 118,587 |
| 2023-12-20 | 38,250.00 | 38,400.00 | 37,800.00 | 38,400.00 | 33,890.55 | 383,185 |
| 2023-12-19 | 37,600.00 | 38,150.00 | 37,600.00 | 38,050.00 | 33,581.65 | 67,893 |
| 2023-12-18 | 37,600.00 | 38,050.00 | 37,100.00 | 37,900.00 | 33,449.26 | 217,207 |
| 2023-12-15 | 37,750.00 | 38,200.00 | 37,600.00 | 37,950.00 | 33,493.39 | 186,871 |
| 2023-12-14 | 38,700.00 | 38,800.00 | 37,700.00 | 37,700.00 | 33,272.75 | 272,505 |
| 2023-12-13 | 38,600.00 | 38,650.00 | 38,000.00 | 38,250.00 | 33,758.16 | 54,181 |
| 2023-12-12 | 38,150.00 | 38,800.00 | 38,100.00 | 38,650.00 | 34,111.19 | 77,712 |
| 2023-12-11 | 38,050.00 | 38,100.00 | 37,550.00 | 37,900.00 | 33,449.26 | 221,945 |
| 2023-12-08 | 38,650.00 | 38,650.00 | 37,800.00 | 38,050.00 | 33,581.65 | 43,389 |
| 2023-12-07 | 38,250.00 | 38,350.00 | 37,700.00 | 38,300.00 | 33,802.29 | 101,096 |
| 2023-12-06 | 38,400.00 | 39,000.00 | 38,400.00 | 38,900.00 | 34,331.83 | 45,103 |
| 2023-12-05 | 38,200.00 | 38,900.00 | 37,900.00 | 38,800.00 | 34,243.57 | 63,166 |
| 2023-12-04 | 38,300.00 | 38,950.00 | 37,800.00 | 38,750.00 | 34,199.45 | 65,724 |
| 2023-12-01 | 37,850.00 | 38,250.00 | 37,300.00 | 37,800.00 | 33,361.01 | 96,670 |
| 2023-11-30 | 38,550.00 | 38,800.00 | 37,800.00 | 38,250.00 | 33,758.16 | 92,723 |
| 2023-11-29 | 38,750.00 | 38,750.00 | 37,650.00 | 38,300.00 | 33,802.29 | 60,304 |
| 2023-11-28 | 39,250.00 | 39,500.00 | 38,750.00 | 39,300.00 | 34,684.86 | 111,665 |
| 2023-11-27 | 39,250.00 | 39,250.00 | 38,550.00 | 39,050.00 | 34,464.22 | 58,564 |
| 2023-11-24 | 38,700.00 | 39,100.00 | 38,650.00 | 39,000.00 | 34,420.09 | 30,254 |
| 2023-11-23 | 38,700.00 | 39,200.00 | 38,450.00 | 38,950.00 | 34,375.96 | 46,946 |
| 2023-11-22 | 38,500.00 | 39,300.00 | 38,400.00 | 39,200.00 | 34,596.60 | 35,419 |
| 2023-11-21 | 38,700.00 | 39,300.00 | 38,250.00 | 39,250.00 | 34,640.73 | 55,312 |
| 2023-11-20 | 37,500.00 | 38,250.00 | 37,250.00 | 38,100.00 | 33,625.78 | 63,716 |
| 2023-11-17 | 39,300.00 | 39,300.00 | 37,300.00 | 37,750.00 | 33,316.88 | 86,421 |
| 2023-11-16 | 39,300.00 | 39,450.00 | 38,850.00 | 39,250.00 | 34,640.73 | 44,261 |
| 2023-11-15 | 39,400.00 | 39,950.00 | 38,900.00 | 39,300.00 | 34,684.86 | 185,105 |
| 2023-11-14 | 39,300.00 | 39,300.00 | 38,450.00 | 39,050.00 | 34,464.22 | 69,235 |
| 2023-11-13 | 39,100.00 | 39,300.00 | 38,500.00 | 39,300.00 | 34,684.86 | 38,200 |
| 2023-11-10 | 38,300.00 | 39,300.00 | 38,300.00 | 38,650.00 | 34,111.19 | 52,322 |
| 2023-11-09 | 39,100.00 | 39,750.00 | 38,650.00 | 39,250.00 | 34,640.73 | 100,725 |
| 2023-11-08 | 39,600.00 | 39,650.00 | 38,900.00 | 39,450.00 | 34,817.24 | 150,427 |
| 2023-11-07 | 38,800.00 | 39,300.00 | 38,200.00 | 39,250.00 | 34,640.73 | 104,325 |
| 2023-11-06 | 37,600.00 | 39,150.00 | 36,900.00 | 39,150.00 | 34,552.47 | 117,789 |
| 2023-11-03 | 35,950.00 | 37,600.00 | 35,650.00 | 37,450.00 | 33,052.11 | 115,988 |
| 2023-11-02 | 36,350.00 | 36,600.00 | 35,400.00 | 35,450.00 | 31,286.98 | 71,928 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 960.0000 KRW |
| 2026-03-26 | 1,040.0000 KRW |
| 2025-09-29 | 940.0000 KRW |
| 2025-03-31 | 860.0000 KRW |
| 2024-09-27 | 340.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2023-09-26 | 340.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2022-09-29 | 830.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 192.0000 KRW |
| 2019-12-27 | 229.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.