Fila Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	39,450.00	40,100.00	39,400.00	39,900.00	34,909.35	98,343
2023-07-31	38,800.00	39,950.00	38,700.00	39,700.00	34,734.37	151,974
2023-07-28	38,350.00	39,100.00	38,200.00	38,800.00	33,946.94	148,198
2023-07-27	38,150.00	39,050.00	38,150.00	38,800.00	33,946.94	145,441
2023-07-26	38,350.00	38,650.00	37,800.00	38,200.00	33,421.99	252,244
2023-07-25	38,700.00	38,900.00	38,100.00	38,700.00	33,859.45	89,878
2023-07-24	39,250.00	39,250.00	37,900.00	38,750.00	33,903.20	116,389
2023-07-21	38,850.00	39,600.00	38,050.00	39,350.00	34,428.15	147,079
2023-07-20	37,950.00	38,900.00	37,950.00	38,500.00	33,684.47	97,914
2023-07-19	37,700.00	38,500.00	37,700.00	38,500.00	33,684.47	118,371
2023-07-18	38,600.00	38,600.00	37,450.00	37,850.00	33,115.77	74,867
2023-07-17	38,150.00	38,600.00	37,500.00	38,000.00	33,247.00	195,336
2023-07-14	38,650.00	38,900.00	38,400.00	38,750.00	33,903.20	114,944
2023-07-13	38,500.00	38,900.00	37,950.00	38,600.00	33,771.96	268,453
2023-07-12	38,000.00	38,100.00	37,700.00	37,950.00	33,203.26	74,744
2023-07-11	37,100.00	38,100.00	37,100.00	37,950.00	33,203.26	87,359
2023-07-10	37,550.00	37,700.00	36,650.00	37,150.00	32,503.32	144,002
2023-07-07	37,300.00	37,750.00	36,750.00	37,500.00	32,809.54	186,281
2023-07-06	37,700.00	38,250.00	37,050.00	37,450.00	32,765.80	275,181
2023-07-05	38,150.00	38,400.00	37,500.00	38,150.00	33,378.24	352,876
2023-07-04	39,300.00	39,400.00	38,300.00	38,450.00	33,640.72	196,085
2023-07-03	40,000.00	40,300.00	39,350.00	39,700.00	34,734.37	168,002
2023-06-30	39,000.00	40,900.00	38,700.00	40,000.00	34,996.85	520,564
2023-06-29	38,400.00	39,100.00	38,250.00	38,700.00	33,859.45	157,225
2023-06-28	38,850.00	39,150.00	38,650.00	38,750.00	33,903.20	126,412
2023-06-27	38,650.00	38,950.00	38,500.00	38,850.00	33,990.69	123,658
2023-06-26	38,500.00	38,850.00	38,400.00	38,850.00	33,990.69	137,858
2023-06-23	37,800.00	38,750.00	37,650.00	38,400.00	33,596.97	163,342
2023-06-22	38,300.00	38,300.00	37,650.00	38,150.00	33,378.24	135,788
2023-06-21	38,400.00	38,400.00	37,800.00	38,150.00	33,378.24	97,704
2023-06-20	38,350.00	38,900.00	38,200.00	38,400.00	33,596.97	135,620
2023-06-19	38,000.00	38,600.00	38,000.00	38,550.00	33,728.21	76,545
2023-06-16	38,500.00	38,600.00	37,650.00	38,000.00	33,247.00	130,560
2023-06-15	37,850.00	38,650.00	37,750.00	38,150.00	33,378.24	136,882
2023-06-14	37,800.00	38,900.00	37,750.00	38,050.00	33,290.75	171,707
2023-06-13	38,600.00	38,600.00	37,400.00	38,000.00	33,247.00	176,604
2023-06-12	38,600.00	38,600.00	38,000.00	38,150.00	33,378.24	107,600
2023-06-09	38,100.00	38,600.00	37,600.00	38,500.00	33,684.47	197,208
2023-06-08	38,300.00	38,650.00	37,500.00	37,700.00	32,984.53	166,812
2023-06-07	37,100.00	39,500.00	37,100.00	38,650.00	33,815.70	610,903
2023-06-05	36,950.00	37,000.00	36,450.00	36,700.00	32,109.61	235,420
2023-06-02	36,100.00	37,450.00	35,750.00	36,900.00	32,284.59	279,779
2023-06-01	36,400.00	36,650.00	35,700.00	36,050.00	31,540.91	292,933
2023-05-31	36,800.00	37,050.00	35,950.00	36,350.00	31,803.38	461,692
2023-05-30	36,000.00	37,050.00	35,500.00	37,000.00	32,372.08	337,684
2023-05-26	36,200.00	36,600.00	35,350.00	36,300.00	31,759.64	404,629
2023-05-25	37,200.00	37,300.00	35,700.00	36,500.00	31,934.62	363,697
2023-05-24	37,200.00	37,750.00	37,150.00	37,600.00	32,897.04	227,117
2023-05-23	37,400.00	37,600.00	37,050.00	37,350.00	32,678.31	192,896
2023-05-22	37,600.00	37,700.00	36,800.00	37,300.00	32,634.56	225,370
2023-05-19	36,300.00	37,650.00	36,300.00	37,350.00	32,678.31	320,279
2023-05-18	36,600.00	36,800.00	35,900.00	36,400.00	31,847.13	321,754
2023-05-17	36,300.00	36,850.00	35,600.00	36,700.00	32,109.61	216,081
2023-05-16	36,650.00	37,450.00	36,450.00	36,700.00	32,109.61	180,238
2023-05-15	35,350.00	37,050.00	34,100.00	36,900.00	32,284.59	168,462
2023-05-12	36,550.00	36,700.00	35,450.00	35,700.00	31,234.69	116,192
2023-05-11	37,150.00	37,150.00	36,250.00	36,550.00	31,978.37	101,489
2023-05-10	37,050.00	37,100.00	36,650.00	37,050.00	32,415.83	97,135
2023-05-09	36,900.00	37,200.00	36,300.00	37,050.00	32,415.83	73,720
2023-05-08	35,850.00	36,850.00	35,850.00	36,800.00	32,197.10	115,648

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.