Fila Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 41,500.00 | 41,650.00 | 41,100.00 | 41,250.00 | 37,423.54 | 106,343 |
| 2025-01-21 | 42,700.00 | 43,250.00 | 40,900.00 | 41,300.00 | 37,468.90 | 173,387 |
| 2025-01-20 | 41,750.00 | 42,750.00 | 41,450.00 | 42,650.00 | 38,693.68 | 63,498 |
| 2025-01-17 | 41,700.00 | 42,300.00 | 41,700.00 | 42,000.00 | 38,103.97 | 67,013 |
| 2025-01-16 | 41,300.00 | 42,050.00 | 41,000.00 | 42,000.00 | 38,103.97 | 72,926 |
| 2025-01-15 | 42,400.00 | 42,400.00 | 41,000.00 | 41,250.00 | 37,423.54 | 76,366 |
| 2025-01-14 | 41,600.00 | 42,050.00 | 41,050.00 | 42,050.00 | 38,149.33 | 91,596 |
| 2025-01-13 | 40,650.00 | 41,600.00 | 40,600.00 | 41,600.00 | 37,741.08 | 88,021 |
| 2025-01-10 | 40,750.00 | 41,700.00 | 40,750.00 | 41,000.00 | 37,196.73 | 87,170 |
| 2025-01-09 | 40,900.00 | 41,450.00 | 40,200.00 | 41,050.00 | 37,242.10 | 94,189 |
| 2025-01-08 | 40,100.00 | 41,650.00 | 40,100.00 | 41,250.00 | 37,423.54 | 59,278 |
| 2025-01-07 | 40,800.00 | 41,350.00 | 40,500.00 | 40,500.00 | 36,743.11 | 50,573 |
| 2025-01-06 | 40,000.00 | 41,000.00 | 39,900.00 | 40,800.00 | 37,015.29 | 37,708 |
| 2025-01-03 | 40,000.00 | 40,450.00 | 39,850.00 | 40,200.00 | 36,470.94 | 77,533 |
| 2025-01-02 | 40,100.00 | 40,750.00 | 39,300.00 | 39,850.00 | 36,153.41 | 113,007 |
| 2024-12-30 | 40,400.00 | 40,600.00 | 40,050.00 | 40,300.00 | 36,561.67 | 58,196 |
| 2024-12-27 | 40,400.00 | 40,650.00 | 39,850.00 | 39,850.00 | 36,153.41 | 103,272 |
| 2024-12-26 | 40,650.00 | 41,100.00 | 40,400.00 | 40,700.00 | 36,924.56 | 44,665 |
| 2024-12-24 | 41,100.00 | 41,200.00 | 40,650.00 | 40,800.00 | 37,015.29 | 54,198 |
| 2024-12-23 | 40,150.00 | 41,200.00 | 40,050.00 | 40,900.00 | 37,106.01 | 59,318 |
| 2024-12-20 | 40,250.00 | 42,100.00 | 39,850.00 | 40,000.00 | 36,289.50 | 85,468 |
| 2024-12-19 | 40,050.00 | 41,100.00 | 40,050.00 | 40,650.00 | 36,879.20 | 76,557 |
| 2024-12-18 | 41,100.00 | 41,100.00 | 40,250.00 | 40,550.00 | 36,788.48 | 48,090 |
| 2024-12-17 | 41,100.00 | 41,650.00 | 40,500.00 | 40,900.00 | 37,106.01 | 86,438 |
| 2024-12-16 | 41,350.00 | 42,050.00 | 40,700.00 | 40,750.00 | 36,969.92 | 65,184 |
| 2024-12-13 | 40,900.00 | 42,050.00 | 40,900.00 | 41,850.00 | 37,967.89 | 65,857 |
| 2024-12-12 | 42,700.00 | 42,700.00 | 40,700.00 | 40,900.00 | 37,106.01 | 225,998 |
| 2024-12-11 | 40,000.00 | 42,100.00 | 40,000.00 | 41,850.00 | 37,967.89 | 174,213 |
| 2024-12-10 | 40,100.00 | 40,550.00 | 39,700.00 | 40,150.00 | 36,425.58 | 148,776 |
| 2024-12-09 | 39,950.00 | 40,300.00 | 39,550.00 | 39,800.00 | 36,108.05 | 118,469 |
| 2024-12-06 | 40,150.00 | 40,300.00 | 39,050.00 | 39,850.00 | 36,153.41 | 100,663 |
| 2024-12-05 | 39,650.00 | 40,350.00 | 39,550.00 | 39,900.00 | 36,198.77 | 127,900 |
| 2024-12-04 | 40,300.00 | 40,300.00 | 39,250.00 | 39,650.00 | 35,971.96 | 99,623 |
| 2024-12-03 | 39,900.00 | 40,950.00 | 39,550.00 | 40,700.00 | 36,924.56 | 156,843 |
| 2024-12-02 | 41,100.00 | 41,100.00 | 38,900.00 | 39,650.00 | 35,971.96 | 109,141 |
| 2024-11-29 | 40,700.00 | 40,700.00 | 40,050.00 | 40,650.00 | 36,879.20 | 90,402 |
| 2024-11-28 | 41,400.00 | 41,400.00 | 40,400.00 | 40,700.00 | 36,924.56 | 68,127 |
| 2024-11-27 | 40,150.00 | 41,000.00 | 40,150.00 | 41,000.00 | 37,196.73 | 51,939 |
| 2024-11-26 | 39,550.00 | 40,650.00 | 39,550.00 | 40,550.00 | 36,788.48 | 101,535 |
| 2024-11-25 | 40,350.00 | 40,450.00 | 39,550.00 | 39,850.00 | 36,153.41 | 111,117 |
| 2024-11-22 | 39,100.00 | 40,050.00 | 38,800.00 | 39,950.00 | 36,244.13 | 77,129 |
| 2024-11-21 | 39,150.00 | 39,400.00 | 38,700.00 | 38,800.00 | 35,200.81 | 118,334 |
| 2024-11-20 | 38,800.00 | 39,550.00 | 38,800.00 | 39,100.00 | 35,472.98 | 124,154 |
| 2024-11-19 | 38,550.00 | 39,350.00 | 38,500.00 | 39,050.00 | 35,427.62 | 100,121 |
| 2024-11-18 | 39,350.00 | 39,500.00 | 38,400.00 | 38,800.00 | 35,200.81 | 115,988 |
| 2024-11-15 | 38,200.00 | 40,250.00 | 38,150.00 | 39,750.00 | 36,062.69 | 138,418 |
| 2024-11-14 | 39,300.00 | 39,950.00 | 38,250.00 | 38,250.00 | 34,701.83 | 150,592 |
| 2024-11-13 | 38,600.00 | 39,350.00 | 38,250.00 | 39,000.00 | 35,382.26 | 132,159 |
| 2024-11-12 | 38,100.00 | 39,050.00 | 37,850.00 | 38,500.00 | 34,928.64 | 170,168 |
| 2024-11-11 | 36,850.00 | 38,200.00 | 36,800.00 | 37,750.00 | 34,248.21 | 136,893 |
| 2024-11-08 | 37,650.00 | 38,300.00 | 37,150.00 | 37,450.00 | 33,976.04 | 90,121 |
| 2024-11-07 | 36,650.00 | 37,300.00 | 36,400.00 | 37,200.00 | 33,749.23 | 127,969 |
| 2024-11-06 | 38,400.00 | 38,700.00 | 36,900.00 | 37,150.00 | 33,703.87 | 215,918 |
| 2024-11-05 | 38,250.00 | 38,750.00 | 38,200.00 | 38,400.00 | 34,837.92 | 73,961 |
| 2024-11-04 | 38,600.00 | 39,150.00 | 38,050.00 | 38,600.00 | 35,019.36 | 84,198 |
| 2024-11-01 | 39,650.00 | 39,800.00 | 38,600.00 | 38,850.00 | 35,246.17 | 87,649 |
| 2024-10-31 | 39,800.00 | 40,050.00 | 38,550.00 | 39,900.00 | 36,198.77 | 135,905 |
| 2024-10-30 | 38,350.00 | 39,700.00 | 38,000.00 | 39,450.00 | 35,790.52 | 104,108 |
| 2024-10-29 | 39,250.00 | 39,300.00 | 37,950.00 | 38,150.00 | 34,611.11 | 105,207 |
| 2024-10-28 | 39,550.00 | 39,850.00 | 38,750.00 | 39,200.00 | 35,563.71 | 98,620 |
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.