Fila Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	37,550.00	38,000.00	37,050.00	37,900.00	33,159.51	148,295
2023-02-06	38,100.00	38,200.00	37,450.00	37,950.00	33,203.26	183,271
2023-02-03	38,350.00	38,650.00	37,850.00	38,450.00	33,640.72	265,323
2023-02-02	39,350.00	39,400.00	38,650.00	38,900.00	34,034.43	240,647
2023-02-01	38,700.00	39,350.00	38,150.00	39,150.00	34,253.16	344,479
2023-01-31	37,400.00	38,800.00	37,350.00	38,700.00	33,859.45	408,206
2023-01-30	37,200.00	37,650.00	36,750.00	37,450.00	32,765.80	187,979
2023-01-27	36,600.00	37,400.00	36,600.00	37,300.00	32,634.56	209,265
2023-01-26	36,250.00	36,700.00	36,050.00	36,650.00	32,065.86	174,817
2023-01-25	36,450.00	36,750.00	36,100.00	36,500.00	31,934.62	204,890
2023-01-20	35,350.00	36,250.00	35,200.00	36,200.00	31,672.15	343,547
2023-01-19	34,750.00	35,350.00	34,700.00	35,200.00	30,797.23	181,687
2023-01-18	35,600.00	35,700.00	34,700.00	35,150.00	30,753.48	193,514
2023-01-17	35,500.00	36,000.00	35,300.00	35,700.00	31,234.69	209,369
2023-01-16	35,300.00	35,850.00	34,550.00	35,800.00	31,322.18	223,954
2023-01-13	34,850.00	35,450.00	34,700.00	35,150.00	30,753.48	232,196
2023-01-12	33,850.00	34,800.00	33,750.00	34,650.00	30,316.02	221,206
2023-01-11	33,800.00	34,350.00	33,600.00	33,800.00	29,572.34	196,551
2023-01-10	33,350.00	33,950.00	33,350.00	33,800.00	29,572.34	118,012
2023-01-09	33,250.00	33,800.00	33,100.00	33,600.00	29,397.35	175,790
2023-01-06	32,900.00	33,350.00	32,800.00	33,050.00	28,916.14	304,807
2023-01-05	32,750.00	33,550.00	32,750.00	33,450.00	29,266.11	214,317
2023-01-04	33,500.00	33,500.00	32,500.00	33,250.00	29,091.13	167,361
2023-01-03	33,050.00	33,700.00	32,650.00	33,450.00	29,266.11	138,992
2023-01-02	33,700.00	33,700.00	32,250.00	33,450.00	29,266.11	112,333
2022-12-29	33,300.00	33,800.00	33,050.00	33,250.00	29,091.13	157,191
2022-12-28	34,050.00	34,250.00	33,500.00	33,550.00	29,353.61	180,426
2022-12-27	34,500.00	35,000.00	34,300.00	34,950.00	29,922.30	316,271
2022-12-26	34,450.00	34,600.00	34,000.00	34,500.00	29,537.04	138,323
2022-12-23	34,100.00	35,000.00	33,900.00	34,450.00	29,494.23	360,537
2022-12-22	33,700.00	34,050.00	32,950.00	33,950.00	29,066.16	312,739
2022-12-21	34,250.00	34,250.00	33,600.00	33,950.00	29,066.16	136,808
2022-12-20	33,950.00	34,050.00	33,350.00	34,000.00	29,108.97	146,609
2022-12-19	33,600.00	34,050.00	33,400.00	33,850.00	28,980.54	104,747
2022-12-16	32,800.00	33,600.00	32,650.00	33,600.00	28,766.51	226,786
2022-12-15	33,000.00	33,300.00	32,650.00	33,050.00	28,295.63	132,690
2022-12-14	33,050.00	33,300.00	32,500.00	33,000.00	28,252.82	165,276
2022-12-13	32,850.00	33,250.00	32,250.00	32,550.00	27,867.55	255,574
2022-12-12	33,200.00	33,400.00	32,400.00	32,750.00	28,038.78	176,605
2022-12-09	33,150.00	33,400.00	32,700.00	33,200.00	28,424.05	191,933
2022-12-08	33,550.00	33,550.00	32,550.00	33,000.00	28,252.82	272,992
2022-12-07	33,400.00	33,650.00	33,100.00	33,400.00	28,595.28	198,508
2022-12-06	33,350.00	33,850.00	32,950.00	33,350.00	28,552.47	147,965
2022-12-05	32,950.00	33,450.00	32,800.00	33,450.00	28,638.09	123,910
2022-12-02	33,200.00	33,400.00	32,750.00	33,000.00	28,252.82	181,951
2022-12-01	33,350.00	33,750.00	33,050.00	33,550.00	28,723.70	162,295
2022-11-30	32,700.00	33,450.00	32,650.00	33,050.00	28,295.63	158,064
2022-11-29	33,150.00	33,450.00	32,550.00	32,900.00	28,167.20	113,896
2022-11-28	32,500.00	32,950.00	31,800.00	32,900.00	28,167.20	104,371
2022-11-25	32,900.00	33,100.00	32,450.00	32,850.00	28,124.40	81,298
2022-11-24	32,800.00	32,900.00	32,450.00	32,750.00	28,038.78	90,502
2022-11-23	33,350.00	33,400.00	32,450.00	32,650.00	27,953.17	244,227
2022-11-22	34,450.00	34,450.00	33,550.00	33,750.00	28,894.93	164,218
2022-11-21	33,750.00	34,500.00	33,550.00	34,300.00	29,365.81	272,805
2022-11-18	33,200.00	33,750.00	33,150.00	33,450.00	28,638.09	168,437
2022-11-17	33,800.00	34,200.00	33,300.00	33,300.00	28,509.66	198,273
2022-11-16	33,600.00	34,000.00	33,150.00	33,750.00	28,894.93	240,301
2022-11-15	34,000.00	34,350.00	33,150.00	33,650.00	28,809.31	202,455
2022-11-14	33,800.00	34,600.00	33,450.00	34,300.00	29,365.81	324,862
2022-11-11	33,900.00	34,200.00	33,100.00	33,250.00	28,466.86	222,771

← NewerPage 16 of 21 · 1,227 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.