Fila Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	29,900.00	30,450.00	29,900.00	30,300.00	25,282.78	218,460
2022-08-10	31,250.00	31,350.00	29,700.00	29,700.00	24,782.13	315,495
2022-08-09	30,000.00	31,300.00	30,000.00	31,150.00	25,992.03	250,815
2022-08-08	30,650.00	30,800.00	30,150.00	30,250.00	25,241.06	153,045
2022-08-05	29,800.00	31,300.00	29,700.00	30,850.00	25,741.71	358,836
2022-08-04	29,750.00	30,000.00	29,450.00	29,500.00	24,615.25	153,096
2022-08-03	29,900.00	30,350.00	29,650.00	29,650.00	24,740.41	142,705
2022-08-02	30,300.00	30,300.00	29,400.00	30,000.00	25,032.45	253,316
2022-08-01	30,300.00	30,550.00	30,100.00	30,200.00	25,199.34	77,995
2022-07-29	30,550.00	30,950.00	30,250.00	30,400.00	25,366.22	204,646
2022-07-28	29,950.00	30,450.00	29,700.00	29,800.00	24,865.57	116,517
2022-07-27	29,600.00	30,050.00	29,550.00	29,650.00	24,740.41	94,428
2022-07-26	29,900.00	30,250.00	29,650.00	29,750.00	24,823.85	129,902
2022-07-25	30,150.00	30,350.00	29,950.00	30,000.00	25,032.45	93,584
2022-07-22	30,100.00	30,500.00	29,850.00	30,050.00	25,074.17	112,318
2022-07-21	30,000.00	30,400.00	29,900.00	30,150.00	25,157.62	106,949
2022-07-20	30,650.00	30,650.00	29,950.00	30,300.00	25,282.78	251,222
2022-07-19	28,100.00	30,500.00	28,100.00	30,450.00	25,407.94	612,566
2022-07-18	27,950.00	28,550.00	27,900.00	28,350.00	23,655.67	149,956
2022-07-15	27,950.00	28,050.00	27,000.00	27,800.00	23,196.74	137,214
2022-07-14	28,200.00	28,250.00	27,550.00	27,650.00	23,071.58	139,633
2022-07-13	27,550.00	28,250.00	27,450.00	28,200.00	23,530.51	159,248
2022-07-12	27,500.00	27,650.00	26,550.00	27,450.00	22,904.70	294,409
2022-07-11	28,600.00	28,600.00	27,500.00	27,550.00	22,988.14	159,152
2022-07-08	28,450.00	28,900.00	28,400.00	28,500.00	23,780.83	158,044
2022-07-07	29,150.00	29,150.00	28,200.00	28,300.00	23,613.95	196,491
2022-07-06	28,700.00	29,800.00	28,400.00	28,550.00	23,822.55	308,147
2022-07-05	28,450.00	28,900.00	28,050.00	28,700.00	23,947.71	148,205
2022-07-04	28,900.00	28,900.00	27,200.00	28,200.00	23,530.51	432,724
2022-07-01	28,450.00	29,800.00	28,350.00	29,250.00	24,406.64	415,486
2022-06-30	28,150.00	28,450.00	27,700.00	28,100.00	23,447.06	272,726
2022-06-29	28,100.00	28,500.00	27,750.00	28,200.00	23,530.51	208,362
2022-06-28	27,950.00	28,650.00	27,800.00	28,400.00	23,697.39	232,534
2022-06-27	27,400.00	28,150.00	27,200.00	27,800.00	23,196.74	230,929
2022-06-24	26,750.00	27,600.00	26,750.00	27,200.00	22,696.09	170,923
2022-06-23	26,950.00	27,450.00	26,500.00	27,000.00	22,529.21	377,835
2022-06-22	27,550.00	27,900.00	26,750.00	27,100.00	22,612.65	280,772
2022-06-21	27,200.00	27,750.00	26,850.00	27,450.00	22,904.70	210,131
2022-06-20	28,200.00	28,300.00	26,850.00	27,050.00	22,570.93	438,581
2022-06-17	28,550.00	29,450.00	27,650.00	28,200.00	23,530.51	530,529
2022-06-16	30,300.00	30,600.00	29,600.00	29,800.00	24,865.57	375,187
2022-06-15	29,900.00	30,250.00	29,200.00	30,250.00	25,241.06	492,431
2022-06-14	29,300.00	30,350.00	29,300.00	30,250.00	25,241.06	299,613
2022-06-13	31,000.00	31,150.00	30,050.00	30,250.00	25,241.06	360,684
2022-06-10	31,650.00	31,950.00	31,000.00	31,950.00	26,659.56	250,373
2022-06-09	31,550.00	32,250.00	31,300.00	32,100.00	26,784.73	433,024
2022-06-08	30,750.00	31,700.00	30,700.00	31,450.00	26,242.36	325,748
2022-06-07	31,100.00	31,200.00	30,600.00	30,650.00	25,574.82	186,660
2022-06-03	31,050.00	31,350.00	30,850.00	31,250.00	26,075.47	169,565
2022-06-02	31,300.00	31,300.00	30,750.00	30,850.00	25,741.71	217,469
2022-05-31	30,700.00	31,750.00	30,700.00	31,700.00	26,450.96	476,623
2022-05-30	30,400.00	30,750.00	30,350.00	30,600.00	25,533.10	183,529
2022-05-27	30,450.00	30,500.00	30,150.00	30,300.00	25,282.78	145,672
2022-05-26	30,500.00	31,250.00	30,100.00	30,200.00	25,199.34	286,939
2022-05-25	30,450.00	30,750.00	29,750.00	30,450.00	25,407.94	338,091
2022-05-24	30,300.00	30,500.00	30,150.00	30,300.00	25,282.78	296,383
2022-05-23	30,550.00	30,550.00	29,950.00	30,400.00	25,366.22	203,496
2022-05-20	30,250.00	30,600.00	30,100.00	30,400.00	25,366.22	236,075
2022-05-19	30,450.00	30,750.00	30,050.00	30,200.00	25,199.34	485,947
2022-05-18	31,250.00	31,850.00	31,100.00	31,550.00	26,325.80	473,952

← NewerPage 18 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.