Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,706.48 +769.08 (+3.21%) CMC Crypto 200
574.64 +3.36 (+0.59%)
FILA Holdings Corporation (081660.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 30,400.00 | 33,300.00 | 30,300.00 | 33,300.00 | 33,300.00 | 903,641 |
| 11 Aug 2022 | 29,900.00 | 30,450.00 | 29,900.00 | 30,300.00 | 30,300.00 | 218,460 |
| 10 Aug 2022 | 31,250.00 | 31,350.00 | 29,700.00 | 29,700.00 | 29,700.00 | 315,495 |
| 09 Aug 2022 | 30,000.00 | 31,300.00 | 30,000.00 | 31,150.00 | 31,150.00 | 250,815 |
| 08 Aug 2022 | 30,650.00 | 30,800.00 | 30,150.00 | 30,250.00 | 30,250.00 | 153,045 |
| 05 Aug 2022 | 29,800.00 | 31,300.00 | 29,700.00 | 30,850.00 | 30,850.00 | 358,836 |
| 04 Aug 2022 | 29,750.00 | 30,000.00 | 29,450.00 | 29,500.00 | 29,500.00 | 153,096 |
| 03 Aug 2022 | 29,900.00 | 30,350.00 | 29,650.00 | 29,650.00 | 29,650.00 | 142,705 |
| 02 Aug 2022 | 30,300.00 | 30,300.00 | 29,400.00 | 30,000.00 | 30,000.00 | 253,316 |
| 01 Aug 2022 | 30,300.00 | 30,550.00 | 30,100.00 | 30,200.00 | 30,200.00 | 77,995 |
| 29 Jul 2022 | 30,550.00 | 30,950.00 | 30,250.00 | 30,400.00 | 30,400.00 | 204,646 |
| 28 Jul 2022 | 29,950.00 | 30,450.00 | 29,700.00 | 29,800.00 | 29,800.00 | 116,517 |
| 27 Jul 2022 | 29,600.00 | 30,050.00 | 29,550.00 | 29,650.00 | 29,650.00 | 94,428 |
| 26 Jul 2022 | 29,900.00 | 30,250.00 | 29,650.00 | 29,750.00 | 29,750.00 | 129,902 |
| 25 Jul 2022 | 30,150.00 | 30,350.00 | 29,950.00 | 30,000.00 | 30,000.00 | 93,584 |
| 22 Jul 2022 | 30,100.00 | 30,500.00 | 29,850.00 | 30,050.00 | 30,050.00 | 112,318 |
| 21 Jul 2022 | 30,000.00 | 30,400.00 | 29,900.00 | 30,150.00 | 30,150.00 | 106,949 |
| 20 Jul 2022 | 30,650.00 | 30,650.00 | 29,950.00 | 30,300.00 | 30,300.00 | 251,222 |
| 19 Jul 2022 | 28,100.00 | 30,500.00 | 28,100.00 | 30,450.00 | 30,450.00 | 612,566 |
| 18 Jul 2022 | 27,950.00 | 28,550.00 | 27,900.00 | 28,350.00 | 28,350.00 | 149,956 |
| 15 Jul 2022 | 27,950.00 | 28,050.00 | 27,000.00 | 27,800.00 | 27,800.00 | 137,214 |
| 14 Jul 2022 | 28,200.00 | 28,250.00 | 27,550.00 | 27,650.00 | 27,650.00 | 139,633 |
| 13 Jul 2022 | 27,550.00 | 28,250.00 | 27,450.00 | 28,200.00 | 28,200.00 | 159,248 |
| 12 Jul 2022 | 27,500.00 | 27,650.00 | 26,550.00 | 27,450.00 | 27,450.00 | 294,409 |
| 11 Jul 2022 | 28,600.00 | 28,600.00 | 27,500.00 | 27,550.00 | 27,550.00 | 159,152 |
| 08 Jul 2022 | 28,450.00 | 28,900.00 | 28,400.00 | 28,500.00 | 28,500.00 | 158,044 |
| 07 Jul 2022 | 29,150.00 | 29,150.00 | 28,200.00 | 28,300.00 | 28,300.00 | 196,491 |
| 06 Jul 2022 | 28,700.00 | 29,800.00 | 28,400.00 | 28,550.00 | 28,550.00 | 308,147 |
| 05 Jul 2022 | 28,450.00 | 28,900.00 | 28,050.00 | 28,700.00 | 28,700.00 | 148,205 |
| 04 Jul 2022 | 28,900.00 | 28,900.00 | 27,200.00 | 28,200.00 | 28,200.00 | 432,724 |
| 01 Jul 2022 | 28,450.00 | 29,800.00 | 28,350.00 | 29,250.00 | 29,250.00 | 415,486 |
| 30 Jun 2022 | 28,150.00 | 28,450.00 | 27,700.00 | 28,100.00 | 28,100.00 | 272,726 |
| 29 Jun 2022 | 28,100.00 | 28,500.00 | 27,750.00 | 28,200.00 | 28,200.00 | 208,362 |
| 28 Jun 2022 | 27,950.00 | 28,650.00 | 27,800.00 | 28,400.00 | 28,400.00 | 232,534 |
| 27 Jun 2022 | 27,400.00 | 28,150.00 | 27,200.00 | 27,800.00 | 27,800.00 | 230,929 |
| 24 Jun 2022 | 26,750.00 | 27,600.00 | 26,750.00 | 27,200.00 | 27,200.00 | 170,923 |
| 23 Jun 2022 | 26,950.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | 377,835 |
| 22 Jun 2022 | 27,550.00 | 27,900.00 | 26,750.00 | 27,100.00 | 27,100.00 | 280,772 |
| 21 Jun 2022 | 27,200.00 | 27,750.00 | 26,850.00 | 27,450.00 | 27,450.00 | 210,131 |
| 20 Jun 2022 | 28,200.00 | 28,300.00 | 26,850.00 | 27,050.00 | 27,050.00 | 438,581 |
| 17 Jun 2022 | 28,550.00 | 29,450.00 | 27,650.00 | 28,200.00 | 28,200.00 | 530,529 |
| 16 Jun 2022 | 30,300.00 | 30,600.00 | 29,600.00 | 29,800.00 | 29,800.00 | 375,187 |
| 15 Jun 2022 | 29,900.00 | 30,250.00 | 29,200.00 | 30,250.00 | 30,250.00 | 492,431 |
| 14 Jun 2022 | 29,300.00 | 30,350.00 | 29,300.00 | 30,250.00 | 30,250.00 | 299,613 |
| 13 Jun 2022 | 31,000.00 | 31,150.00 | 30,050.00 | 30,250.00 | 30,250.00 | 360,684 |
| 10 Jun 2022 | 31,650.00 | 31,950.00 | 31,000.00 | 31,950.00 | 31,950.00 | 250,373 |
| 09 Jun 2022 | 31,550.00 | 32,250.00 | 31,300.00 | 32,100.00 | 32,100.00 | 433,024 |
| 08 Jun 2022 | 30,750.00 | 31,700.00 | 30,700.00 | 31,450.00 | 31,450.00 | 325,748 |
| 07 Jun 2022 | 31,100.00 | 31,200.00 | 30,600.00 | 30,650.00 | 30,650.00 | 186,660 |
| 03 Jun 2022 | 31,050.00 | 31,350.00 | 30,850.00 | 31,250.00 | 31,250.00 | 169,565 |
| 02 Jun 2022 | 31,300.00 | 31,300.00 | 30,750.00 | 30,850.00 | 30,850.00 | 217,469 |
| 31 May 2022 | 30,700.00 | 31,750.00 | 30,700.00 | 31,700.00 | 31,700.00 | 476,623 |
| 30 May 2022 | 30,400.00 | 30,750.00 | 30,350.00 | 30,600.00 | 30,600.00 | 183,529 |
| 27 May 2022 | 30,450.00 | 30,500.00 | 30,150.00 | 30,300.00 | 30,300.00 | 145,672 |
| 26 May 2022 | 30,500.00 | 31,250.00 | 30,100.00 | 30,200.00 | 30,200.00 | 286,939 |
| 25 May 2022 | 30,450.00 | 30,750.00 | 29,750.00 | 30,450.00 | 30,450.00 | 338,091 |
| 24 May 2022 | 30,300.00 | 30,500.00 | 30,150.00 | 30,300.00 | 30,300.00 | 296,383 |
| 23 May 2022 | 30,550.00 | 30,550.00 | 29,950.00 | 30,400.00 | 30,400.00 | 203,496 |
| 20 May 2022 | 30,250.00 | 30,600.00 | 30,100.00 | 30,400.00 | 30,400.00 | 236,075 |
| 19 May 2022 | 30,450.00 | 30,750.00 | 30,050.00 | 30,200.00 | 30,200.00 | 485,947 |
| 18 May 2022 | 31,250.00 | 31,850.00 | 31,100.00 | 31,550.00 | 31,550.00 | 473,952 |
| 17 May 2022 | 30,100.00 | 31,100.00 | 30,100.00 | 31,000.00 | 31,000.00 | 387,571 |
| 16 May 2022 | 30,400.00 | 30,450.00 | 29,750.00 | 30,150.00 | 30,150.00 | 400,649 |
| 13 May 2022 | 29,650.00 | 30,100.00 | 29,550.00 | 29,850.00 | 29,850.00 | 348,866 |
| 12 May 2022 | 30,100.00 | 30,400.00 | 29,650.00 | 29,650.00 | 29,650.00 | 299,703 |
| 11 May 2022 | 30,200.00 | 30,600.00 | 30,050.00 | 30,600.00 | 30,600.00 | 205,985 |
| 10 May 2022 | 29,400.00 | 30,700.00 | 29,050.00 | 30,700.00 | 30,700.00 | 486,795 |
| 06 May 2022 | 31,700.00 | 31,750.00 | 31,150.00 | 31,150.00 | 31,150.00 | 310,642 |
| 04 May 2022 | 32,100.00 | 32,550.00 | 32,000.00 | 32,250.00 | 32,250.00 | 121,716 |
| 03 May 2022 | 32,400.00 | 32,750.00 | 32,050.00 | 32,050.00 | 32,050.00 | 205,872 |
| 02 May 2022 | 32,100.00 | 32,450.00 | 31,950.00 | 32,200.00 | 32,200.00 | 163,313 |
| 29 Apr 2022 | 32,400.00 | 32,900.00 | 32,050.00 | 32,600.00 | 32,600.00 | 200,072 |
| 28 Apr 2022 | 33,000.00 | 33,450.00 | 32,000.00 | 32,300.00 | 32,300.00 | 276,331 |
| 27 Apr 2022 | 31,350.00 | 33,050.00 | 31,350.00 | 32,900.00 | 32,900.00 | 293,696 |
| 26 Apr 2022 | 33,450.00 | 33,850.00 | 32,950.00 | 33,200.00 | 33,200.00 | 277,623 |
| 25 Apr 2022 | 33,350.00 | 33,750.00 | 33,200.00 | 33,250.00 | 33,250.00 | 332,374 |
| 22 Apr 2022 | 34,850.00 | 34,900.00 | 34,000.00 | 34,050.00 | 34,050.00 | 379,086 |
| 21 Apr 2022 | 35,450.00 | 35,650.00 | 34,750.00 | 35,000.00 | 35,000.00 | 355,381 |
| 20 Apr 2022 | 35,350.00 | 35,450.00 | 34,500.00 | 35,000.00 | 35,000.00 | 520,189 |
| 19 Apr 2022 | 35,100.00 | 35,350.00 | 34,850.00 | 35,200.00 | 35,200.00 | 527,423 |
| 18 Apr 2022 | 33,450.00 | 35,950.00 | 33,450.00 | 35,400.00 | 35,400.00 | 1,126,940 |
| 15 Apr 2022 | 33,800.00 | 34,200.00 | 33,300.00 | 33,450.00 | 33,450.00 | 338,453 |
| 14 Apr 2022 | 32,700.00 | 34,600.00 | 32,500.00 | 34,100.00 | 34,100.00 | 944,680 |
| 13 Apr 2022 | 32,300.00 | 32,600.00 | 31,750.00 | 32,500.00 | 32,500.00 | 292,885 |
| 12 Apr 2022 | 32,150.00 | 32,350.00 | 31,600.00 | 32,000.00 | 32,000.00 | 336,527 |
| 11 Apr 2022 | 32,000.00 | 33,000.00 | 31,700.00 | 32,600.00 | 32,600.00 | 464,040 |
| 08 Apr 2022 | 31,550.00 | 32,000.00 | 31,300.00 | 32,000.00 | 32,000.00 | 363,534 |
| 07 Apr 2022 | 31,850.00 | 31,850.00 | 31,100.00 | 31,500.00 | 31,500.00 | 421,850 |
| 06 Apr 2022 | 32,000.00 | 32,600.00 | 31,700.00 | 32,100.00 | 32,100.00 | 438,128 |
| 05 Apr 2022 | 32,200.00 | 32,500.00 | 31,750.00 | 32,250.00 | 32,250.00 | 325,125 |
| 04 Apr 2022 | 31,500.00 | 32,300.00 | 31,250.00 | 32,200.00 | 32,200.00 | 406,001 |
| 01 Apr 2022 | 31,250.00 | 31,550.00 | 30,900.00 | 31,450.00 | 31,450.00 | 240,169 |
| 31 Mar 2022 | 31,450.00 | 31,650.00 | 31,250.00 | 31,450.00 | 31,450.00 | 232,682 |
| 30 Mar 2022 | 31,600.00 | 31,700.00 | 31,450.00 | 31,550.00 | 31,550.00 | 277,522 |
| 29 Mar 2022 | 31,550.00 | 31,550.00 | 31,100.00 | 31,450.00 | 31,450.00 | 291,742 |
| 28 Mar 2022 | 30,950.00 | 31,700.00 | 30,900.00 | 31,300.00 | 31,300.00 | 362,294 |
| 25 Mar 2022 | 31,750.00 | 31,750.00 | 30,850.00 | 31,200.00 | 31,200.00 | 664,083 |
| 24 Mar 2022 | 31,350.00 | 31,800.00 | 31,100.00 | 31,700.00 | 31,700.00 | 448,289 |
| 23 Mar 2022 | 31,600.00 | 31,950.00 | 31,300.00 | 31,550.00 | 31,550.00 | 521,615 |
| 22 Mar 2022 | 32,750.00 | 33,100.00 | 31,250.00 | 31,600.00 | 31,600.00 | 979,193 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
