Fila Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	31,200.00	32,200.00	31,200.00	32,050.00	26,743.00	420,632
2022-02-17	32,450.00	32,600.00	31,200.00	31,650.00	26,409.24	488,212
2022-02-16	32,200.00	32,650.00	31,850.00	32,500.00	27,118.49	313,963
2022-02-15	31,750.00	32,500.00	31,500.00	31,750.00	26,492.68	285,806
2022-02-14	31,650.00	32,350.00	31,500.00	31,850.00	26,576.12	247,184
2022-02-11	32,250.00	32,850.00	31,800.00	32,000.00	26,701.28	183,733
2022-02-10	32,250.00	33,150.00	32,050.00	32,800.00	27,368.82	294,368
2022-02-09	32,150.00	33,250.00	32,000.00	32,250.00	26,909.89	232,556
2022-02-08	32,100.00	32,550.00	31,700.00	31,900.00	26,617.84	254,000
2022-02-07	31,650.00	32,400.00	31,400.00	32,000.00	26,701.28	365,768
2022-02-04	30,500.00	31,450.00	30,450.00	31,400.00	26,200.63	300,679
2022-02-03	29,350.00	30,750.00	29,350.00	30,400.00	25,366.22	360,510
2022-01-28	28,150.00	29,300.00	28,000.00	29,150.00	24,323.20	258,108
2022-01-27	29,800.00	30,050.00	28,050.00	28,150.00	23,488.79	535,149
2022-01-26	29,600.00	30,600.00	29,200.00	30,300.00	25,282.78	396,352
2022-01-25	30,750.00	31,000.00	29,800.00	29,900.00	24,949.01	344,531
2022-01-24	31,550.00	31,550.00	30,550.00	30,650.00	25,574.82	223,452
2022-01-21	31,750.00	32,200.00	31,050.00	31,550.00	26,325.80	217,681
2022-01-20	31,950.00	32,350.00	31,500.00	32,200.00	26,868.17	257,828
2022-01-19	30,300.00	32,250.00	30,300.00	32,200.00	26,868.17	468,481
2022-01-18	31,350.00	31,750.00	30,650.00	30,800.00	25,699.99	289,294
2022-01-17	32,250.00	32,450.00	31,350.00	31,600.00	26,367.52	280,992
2022-01-14	32,600.00	33,000.00	32,250.00	32,350.00	26,993.33	318,687
2022-01-13	33,400.00	33,850.00	32,750.00	32,900.00	27,452.26	349,426
2022-01-12	32,400.00	33,900.00	32,350.00	33,650.00	28,078.07	463,177
2022-01-11	33,500.00	33,950.00	32,550.00	32,550.00	27,160.21	482,625
2022-01-10	33,900.00	34,550.00	33,600.00	33,600.00	28,036.35	257,761
2022-01-07	33,550.00	34,400.00	33,500.00	34,100.00	28,453.56	314,627
2022-01-06	34,900.00	35,000.00	33,550.00	33,850.00	28,244.95	503,234
2022-01-05	35,150.00	35,500.00	34,800.00	35,250.00	29,413.13	277,891
2022-01-04	35,600.00	35,700.00	35,100.00	35,300.00	29,454.85	315,611
2022-01-03	36,000.00	36,500.00	35,700.00	35,850.00	29,913.78	260,459
2021-12-30	35,250.00	36,150.00	35,050.00	35,850.00	29,913.78	371,576
2021-12-29	34,800.00	36,050.00	34,750.00	35,350.00	29,496.57	275,767
2021-12-28	35,250.00	35,250.00	34,850.00	35,000.00	28,370.11	269,280
2021-12-27	35,250.00	35,500.00	35,150.00	35,200.00	28,532.23	108,791
2021-12-24	34,900.00	35,500.00	34,900.00	35,200.00	28,532.23	157,758
2021-12-23	34,850.00	35,150.00	34,500.00	34,850.00	28,248.53	207,909
2021-12-22	35,100.00	35,300.00	34,500.00	34,750.00	28,167.47	198,022
2021-12-21	34,850.00	35,000.00	34,500.00	34,650.00	28,086.41	194,825
2021-12-20	35,450.00	35,850.00	34,750.00	34,800.00	28,208.00	362,550
2021-12-17	36,000.00	36,150.00	35,500.00	35,950.00	29,140.16	330,175
2021-12-16	36,700.00	36,800.00	36,000.00	36,300.00	29,423.86	331,274
2021-12-15	35,750.00	37,850.00	35,750.00	36,550.00	29,626.50	717,257
2021-12-14	36,700.00	36,800.00	35,750.00	35,750.00	28,978.05	411,511
2021-12-13	37,150.00	37,650.00	36,700.00	36,750.00	29,788.62	255,044
2021-12-10	37,500.00	37,750.00	36,900.00	37,150.00	30,112.85	293,364
2021-12-09	36,750.00	37,600.00	36,650.00	37,300.00	30,234.44	447,390
2021-12-08	37,500.00	37,950.00	36,400.00	36,550.00	29,626.50	402,774
2021-12-07	36,200.00	37,350.00	35,800.00	37,200.00	30,153.38	466,681
2021-12-06	35,200.00	36,550.00	35,200.00	36,100.00	29,261.75	424,609
2021-12-03	35,300.00	36,200.00	35,100.00	35,700.00	28,937.52	425,522
2021-12-02	33,450.00	36,300.00	33,250.00	35,750.00	28,978.05	947,546
2021-12-01	34,950.00	35,000.00	33,400.00	33,850.00	27,437.95	866,360
2021-11-30	35,050.00	36,450.00	34,100.00	34,950.00	28,329.59	6,097,125
2021-11-29	35,050.00	35,950.00	34,500.00	34,800.00	28,208.00	612,504
2021-11-26	36,400.00	36,600.00	35,450.00	36,000.00	29,180.69	543,603
2021-11-25	36,950.00	37,200.00	36,500.00	36,650.00	29,707.56	435,580
2021-11-24	37,400.00	38,200.00	36,950.00	37,200.00	30,153.38	407,814
2021-11-23	36,900.00	37,850.00	36,750.00	37,300.00	30,234.44	341,921

← NewerPage 20 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.