FILA Holdings Corporation (081660.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 10:18AM KST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 39,850.00 | 40,000.00 | 39,500.00 | 39,800.00 | 39,800.00 | 5,400 |
| Jun 27, 2024 | 40,400.00 | 40,650.00 | 39,600.00 | 39,850.00 | 39,850.00 | 78,651 |
| Jun 26, 2024 | 40,450.00 | 41,350.00 | 40,400.00 | 41,150.00 | 41,150.00 | 81,311 |
| Jun 25, 2024 | 40,250.00 | 41,100.00 | 40,100.00 | 40,850.00 | 40,850.00 | 82,731 |
| Jun 24, 2024 | 40,100.00 | 40,200.00 | 39,600.00 | 39,900.00 | 39,900.00 | 36,613 |
| Jun 21, 2024 | 39,900.00 | 40,250.00 | 39,700.00 | 39,950.00 | 39,950.00 | 66,421 |
| Jun 20, 2024 | 39,800.00 | 40,450.00 | 39,800.00 | 39,900.00 | 39,900.00 | 34,981 |
| Jun 19, 2024 | 40,550.00 | 40,550.00 | 39,900.00 | 40,000.00 | 40,000.00 | 43,169 |
| Jun 18, 2024 | 40,150.00 | 40,350.00 | 39,850.00 | 40,150.00 | 40,150.00 | 22,676 |
| Jun 17, 2024 | 39,200.00 | 40,500.00 | 39,200.00 | 40,150.00 | 40,150.00 | 60,695 |
| Jun 14, 2024 | 39,050.00 | 39,850.00 | 38,300.00 | 39,400.00 | 39,400.00 | 111,559 |
| Jun 13, 2024 | 39,200.00 | 40,100.00 | 38,700.00 | 38,700.00 | 38,700.00 | 152,689 |
| Jun 12, 2024 | 39,000.00 | 39,450.00 | 38,900.00 | 39,350.00 | 39,350.00 | 32,803 |
| Jun 11, 2024 | 39,350.00 | 39,700.00 | 39,050.00 | 39,150.00 | 39,150.00 | 47,237 |
| Jun 10, 2024 | 39,000.00 | 39,950.00 | 38,700.00 | 39,600.00 | 39,600.00 | 59,247 |
| Jun 07, 2024 | 39,050.00 | 39,600.00 | 38,900.00 | 39,400.00 | 39,400.00 | 70,339 |
| Jun 05, 2024 | 39,300.00 | 39,450.00 | 38,900.00 | 39,450.00 | 39,450.00 | 64,303 |
| Jun 04, 2024 | 38,950.00 | 39,600.00 | 38,850.00 | 39,300.00 | 39,300.00 | 100,955 |
| Jun 03, 2024 | 39,050.00 | 39,600.00 | 38,950.00 | 39,300.00 | 39,300.00 | 34,397 |
| May 31, 2024 | 39,700.00 | 39,900.00 | 38,850.00 | 39,400.00 | 39,400.00 | 130,836 |
| May 30, 2024 | 38,600.00 | 39,500.00 | 38,600.00 | 38,950.00 | 38,950.00 | 44,881 |
| May 29, 2024 | 38,750.00 | 39,850.00 | 38,550.00 | 39,700.00 | 39,700.00 | 72,195 |
| May 28, 2024 | 38,900.00 | 39,250.00 | 38,050.00 | 38,900.00 | 38,900.00 | 77,346 |
| May 27, 2024 | 39,250.00 | 39,500.00 | 38,600.00 | 39,500.00 | 39,500.00 | 79,539 |
| May 24, 2024 | 39,750.00 | 40,100.00 | 38,800.00 | 38,850.00 | 38,850.00 | 106,597 |
| May 23, 2024 | 40,200.00 | 40,800.00 | 40,050.00 | 40,200.00 | 40,200.00 | 77,205 |
| May 22, 2024 | 39,900.00 | 40,550.00 | 39,900.00 | 40,250.00 | 40,250.00 | 37,174 |
| May 21, 2024 | 39,850.00 | 40,500.00 | 39,850.00 | 40,200.00 | 40,200.00 | 47,781 |
| May 20, 2024 | 40,450.00 | 40,550.00 | 39,900.00 | 40,400.00 | 40,400.00 | 51,051 |
| May 17, 2024 | 39,950.00 | 40,350.00 | 39,800.00 | 39,800.00 | 39,800.00 | 35,596 |
| May 16, 2024 | 40,150.00 | 40,900.00 | 40,100.00 | 40,350.00 | 40,350.00 | 68,222 |
| May 14, 2024 | 40,100.00 | 40,250.00 | 38,750.00 | 39,400.00 | 39,400.00 | 66,489 |
| May 13, 2024 | 40,100.00 | 40,200.00 | 39,650.00 | 40,000.00 | 40,000.00 | 37,083 |
| May 10, 2024 | 40,500.00 | 40,550.00 | 39,750.00 | 39,950.00 | 39,950.00 | 105,994 |
| May 09, 2024 | 40,200.00 | 40,550.00 | 39,900.00 | 39,950.00 | 39,950.00 | 105,193 |
| May 08, 2024 | 38,700.00 | 40,150.00 | 38,500.00 | 40,150.00 | 40,150.00 | 155,438 |
| May 07, 2024 | 39,700.00 | 39,850.00 | 38,350.00 | 38,500.00 | 38,500.00 | 125,832 |
| May 03, 2024 | 40,700.00 | 40,850.00 | 39,700.00 | 39,700.00 | 39,700.00 | 85,899 |
| May 02, 2024 | 40,500.00 | 40,750.00 | 40,050.00 | 40,450.00 | 40,450.00 | 111,887 |
| Apr 30, 2024 | 40,750.00 | 41,200.00 | 40,300.00 | 41,000.00 | 41,000.00 | 98,870 |
| Apr 29, 2024 | 40,850.00 | 41,150.00 | 40,350.00 | 41,150.00 | 41,150.00 | 69,488 |
| Apr 26, 2024 | 40,200.00 | 40,450.00 | 39,750.00 | 40,350.00 | 40,350.00 | 46,484 |
| Apr 25, 2024 | 40,550.00 | 40,900.00 | 40,000.00 | 40,000.00 | 40,000.00 | 55,708 |
| Apr 24, 2024 | 40,950.00 | 41,300.00 | 40,600.00 | 40,950.00 | 40,950.00 | 108,916 |
| Apr 23, 2024 | 40,050.00 | 40,550.00 | 39,950.00 | 40,550.00 | 40,550.00 | 29,278 |
| Apr 22, 2024 | 40,000.00 | 40,850.00 | 39,700.00 | 40,500.00 | 40,500.00 | 68,640 |
| Apr 19, 2024 | 38,850.00 | 39,750.00 | 38,200.00 | 39,250.00 | 39,250.00 | 115,546 |
| Apr 18, 2024 | 39,850.00 | 39,900.00 | 39,250.00 | 39,300.00 | 39,300.00 | 72,063 |
| Apr 17, 2024 | 39,050.00 | 39,700.00 | 38,800.00 | 39,700.00 | 39,700.00 | 94,955 |
| Apr 16, 2024 | 38,650.00 | 39,400.00 | 38,450.00 | 38,750.00 | 38,750.00 | 39,859 |
| Apr 15, 2024 | 38,300.00 | 39,550.00 | 38,000.00 | 39,000.00 | 39,000.00 | 108,897 |
| Apr 12, 2024 | 37,800.00 | 39,000.00 | 37,700.00 | 38,350.00 | 38,350.00 | 66,651 |
| Apr 11, 2024 | 36,700.00 | 38,500.00 | 36,550.00 | 38,200.00 | 38,200.00 | 115,313 |
| Apr 09, 2024 | 37,550.00 | 38,050.00 | 37,350.00 | 37,600.00 | 37,600.00 | 32,910 |
| Apr 08, 2024 | 37,150.00 | 37,400.00 | 36,550.00 | 37,000.00 | 37,000.00 | 76,045 |
| Apr 05, 2024 | 37,500.00 | 38,000.00 | 37,300.00 | 37,300.00 | 37,300.00 | 94,146 |
| Apr 04, 2024 | 38,550.00 | 38,850.00 | 37,800.00 | 38,000.00 | 38,000.00 | 154,600 |
| Apr 03, 2024 | 38,500.00 | 38,900.00 | 38,250.00 | 38,500.00 | 38,500.00 | 85,839 |
| Apr 02, 2024 | 38,150.00 | 38,800.00 | 38,150.00 | 38,700.00 | 38,700.00 | 85,856 |
| Apr 01, 2024 | 38,250.00 | 38,550.00 | 37,900.00 | 38,550.00 | 38,550.00 | 77,216 |
| Mar 29, 2024 | 38,500.00 | 38,850.00 | 38,050.00 | 38,050.00 | 38,050.00 | 52,307 |
| Mar 28, 2024 | 38,300.00 | 38,800.00 | 38,200.00 | 38,350.00 | 38,350.00 | 105,318 |
| Mar 27, 2024 | 38,250.00 | 39,000.00 | 37,900.00 | 38,550.00 | 38,550.00 | 136,924 |
| Mar 26, 2024 | 39,150.00 | 39,300.00 | 38,600.00 | 38,600.00 | 38,600.00 | 67,248 |
| Mar 25, 2024 | 38,750.00 | 38,900.00 | 38,350.00 | 38,800.00 | 38,800.00 | 125,154 |
| Mar 22, 2024 | 39,400.00 | 39,800.00 | 38,850.00 | 38,900.00 | 38,900.00 | 95,262 |
| Mar 21, 2024 | 39,350.00 | 39,900.00 | 38,400.00 | 39,900.00 | 39,900.00 | 198,350 |
| Mar 20, 2024 | 40,150.00 | 40,150.00 | 38,700.00 | 39,150.00 | 39,150.00 | 85,096 |
| Mar 19, 2024 | 40,000.00 | 40,150.00 | 38,950.00 | 39,800.00 | 39,800.00 | 60,300 |
| Mar 18, 2024 | 40,550.00 | 41,050.00 | 40,050.00 | 40,450.00 | 40,450.00 | 61,173 |
| Mar 15, 2024 | 40,850.00 | 41,150.00 | 40,150.00 | 40,200.00 | 40,200.00 | 102,681 |
| Mar 14, 2024 | 40,300.00 | 41,350.00 | 40,050.00 | 41,250.00 | 41,250.00 | 128,877 |
| Mar 13, 2024 | 40,950.00 | 41,300.00 | 40,050.00 | 40,050.00 | 40,050.00 | 63,787 |
| Mar 12, 2024 | 41,000.00 | 41,000.00 | 40,250.00 | 40,600.00 | 40,600.00 | 39,272 |
| Mar 11, 2024 | 40,550.00 | 41,300.00 | 40,000.00 | 40,600.00 | 40,600.00 | 83,516 |
| Mar 08, 2024 | 40,900.00 | 41,900.00 | 40,600.00 | 41,000.00 | 41,000.00 | 156,068 |
| Mar 07, 2024 | 39,750.00 | 40,500.00 | 39,550.00 | 40,150.00 | 40,150.00 | 66,525 |
| Mar 06, 2024 | 39,700.00 | 40,100.00 | 39,550.00 | 39,600.00 | 39,600.00 | 64,060 |
| Mar 05, 2024 | 39,450.00 | 40,550.00 | 39,350.00 | 40,000.00 | 40,000.00 | 78,083 |
| Mar 04, 2024 | 38,600.00 | 40,400.00 | 38,450.00 | 39,800.00 | 39,800.00 | 151,508 |
| Feb 29, 2024 | 39,450.00 | 39,900.00 | 38,400.00 | 38,400.00 | 38,400.00 | 142,043 |
| Feb 28, 2024 | 40,350.00 | 40,600.00 | 39,150.00 | 39,850.00 | 39,850.00 | 128,244 |
| Feb 27, 2024 | 40,400.00 | 40,650.00 | 39,650.00 | 40,200.00 | 40,200.00 | 106,420 |
| Feb 26, 2024 | 41,050.00 | 41,200.00 | 40,500.00 | 40,500.00 | 40,500.00 | 71,587 |
| Feb 23, 2024 | 40,650.00 | 41,000.00 | 40,150.00 | 40,600.00 | 40,600.00 | 80,858 |
| Feb 22, 2024 | 40,950.00 | 41,000.00 | 40,050.00 | 40,650.00 | 40,650.00 | 79,092 |
| Feb 21, 2024 | 40,250.00 | 40,750.00 | 39,650.00 | 40,550.00 | 40,550.00 | 98,367 |
| Feb 20, 2024 | 39,850.00 | 40,250.00 | 39,650.00 | 39,900.00 | 39,900.00 | 90,182 |
| Feb 19, 2024 | 39,900.00 | 40,150.00 | 39,550.00 | 39,850.00 | 39,850.00 | 134,679 |
| Feb 16, 2024 | 40,150.00 | 40,400.00 | 39,600.00 | 39,950.00 | 39,950.00 | 107,454 |
| Feb 15, 2024 | 41,000.00 | 41,000.00 | 39,550.00 | 39,850.00 | 39,850.00 | 150,718 |
| Feb 14, 2024 | 41,200.00 | 41,600.00 | 40,500.00 | 40,650.00 | 40,650.00 | 167,870 |
| Feb 13, 2024 | 40,900.00 | 41,900.00 | 40,500.00 | 41,900.00 | 41,900.00 | 191,198 |
| Feb 08, 2024 | 41,600.00 | 41,950.00 | 40,100.00 | 40,100.00 | 40,100.00 | 159,961 |
| Feb 07, 2024 | 41,650.00 | 41,700.00 | 40,650.00 | 41,350.00 | 41,350.00 | 95,367 |
| Feb 06, 2024 | 40,150.00 | 41,600.00 | 40,150.00 | 41,150.00 | 41,150.00 | 87,356 |
| Feb 05, 2024 | 40,950.00 | 41,800.00 | 40,050.00 | 40,500.00 | 40,500.00 | 168,823 |
| Feb 02, 2024 | 40,050.00 | 41,500.00 | 39,750.00 | 41,400.00 | 41,400.00 | 147,961 |
| Feb 01, 2024 | 39,800.00 | 40,700.00 | 39,800.00 | 40,050.00 | 40,050.00 | 84,933 |
| Jan 31, 2024 | 40,000.00 | 40,550.00 | 39,800.00 | 40,550.00 | 40,550.00 | 60,032 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.