Singapore markets closed

FILA Holdings Corporation (081660.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
33,300.00+3,000.00 (+9.90%)
At close: 03:30PM KST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202230,400.0033,300.0030,300.0033,300.0033,300.00903,641
11 Aug 202229,900.0030,450.0029,900.0030,300.0030,300.00218,460
10 Aug 202231,250.0031,350.0029,700.0029,700.0029,700.00315,495
09 Aug 202230,000.0031,300.0030,000.0031,150.0031,150.00250,815
08 Aug 202230,650.0030,800.0030,150.0030,250.0030,250.00153,045
05 Aug 202229,800.0031,300.0029,700.0030,850.0030,850.00358,836
04 Aug 202229,750.0030,000.0029,450.0029,500.0029,500.00153,096
03 Aug 202229,900.0030,350.0029,650.0029,650.0029,650.00142,705
02 Aug 202230,300.0030,300.0029,400.0030,000.0030,000.00253,316
01 Aug 202230,300.0030,550.0030,100.0030,200.0030,200.0077,995
29 Jul 202230,550.0030,950.0030,250.0030,400.0030,400.00204,646
28 Jul 202229,950.0030,450.0029,700.0029,800.0029,800.00116,517
27 Jul 202229,600.0030,050.0029,550.0029,650.0029,650.0094,428
26 Jul 202229,900.0030,250.0029,650.0029,750.0029,750.00129,902
25 Jul 202230,150.0030,350.0029,950.0030,000.0030,000.0093,584
22 Jul 202230,100.0030,500.0029,850.0030,050.0030,050.00112,318
21 Jul 202230,000.0030,400.0029,900.0030,150.0030,150.00106,949
20 Jul 202230,650.0030,650.0029,950.0030,300.0030,300.00251,222
19 Jul 202228,100.0030,500.0028,100.0030,450.0030,450.00612,566
18 Jul 202227,950.0028,550.0027,900.0028,350.0028,350.00149,956
15 Jul 202227,950.0028,050.0027,000.0027,800.0027,800.00137,214
14 Jul 202228,200.0028,250.0027,550.0027,650.0027,650.00139,633
13 Jul 202227,550.0028,250.0027,450.0028,200.0028,200.00159,248
12 Jul 202227,500.0027,650.0026,550.0027,450.0027,450.00294,409
11 Jul 202228,600.0028,600.0027,500.0027,550.0027,550.00159,152
08 Jul 202228,450.0028,900.0028,400.0028,500.0028,500.00158,044
07 Jul 202229,150.0029,150.0028,200.0028,300.0028,300.00196,491
06 Jul 202228,700.0029,800.0028,400.0028,550.0028,550.00308,147
05 Jul 202228,450.0028,900.0028,050.0028,700.0028,700.00148,205
04 Jul 202228,900.0028,900.0027,200.0028,200.0028,200.00432,724
01 Jul 202228,450.0029,800.0028,350.0029,250.0029,250.00415,486
30 Jun 202228,150.0028,450.0027,700.0028,100.0028,100.00272,726
29 Jun 202228,100.0028,500.0027,750.0028,200.0028,200.00208,362
28 Jun 202227,950.0028,650.0027,800.0028,400.0028,400.00232,534
27 Jun 202227,400.0028,150.0027,200.0027,800.0027,800.00230,929
24 Jun 202226,750.0027,600.0026,750.0027,200.0027,200.00170,923
23 Jun 202226,950.0027,450.0026,500.0027,000.0027,000.00377,835
22 Jun 202227,550.0027,900.0026,750.0027,100.0027,100.00280,772
21 Jun 202227,200.0027,750.0026,850.0027,450.0027,450.00210,131
20 Jun 202228,200.0028,300.0026,850.0027,050.0027,050.00438,581
17 Jun 202228,550.0029,450.0027,650.0028,200.0028,200.00530,529
16 Jun 202230,300.0030,600.0029,600.0029,800.0029,800.00375,187
15 Jun 202229,900.0030,250.0029,200.0030,250.0030,250.00492,431
14 Jun 202229,300.0030,350.0029,300.0030,250.0030,250.00299,613
13 Jun 202231,000.0031,150.0030,050.0030,250.0030,250.00360,684
10 Jun 202231,650.0031,950.0031,000.0031,950.0031,950.00250,373
09 Jun 202231,550.0032,250.0031,300.0032,100.0032,100.00433,024
08 Jun 202230,750.0031,700.0030,700.0031,450.0031,450.00325,748
07 Jun 202231,100.0031,200.0030,600.0030,650.0030,650.00186,660
03 Jun 202231,050.0031,350.0030,850.0031,250.0031,250.00169,565
02 Jun 202231,300.0031,300.0030,750.0030,850.0030,850.00217,469
31 May 202230,700.0031,750.0030,700.0031,700.0031,700.00476,623
30 May 202230,400.0030,750.0030,350.0030,600.0030,600.00183,529
27 May 202230,450.0030,500.0030,150.0030,300.0030,300.00145,672
26 May 202230,500.0031,250.0030,100.0030,200.0030,200.00286,939
25 May 202230,450.0030,750.0029,750.0030,450.0030,450.00338,091
24 May 202230,300.0030,500.0030,150.0030,300.0030,300.00296,383
23 May 202230,550.0030,550.0029,950.0030,400.0030,400.00203,496
20 May 202230,250.0030,600.0030,100.0030,400.0030,400.00236,075
19 May 202230,450.0030,750.0030,050.0030,200.0030,200.00485,947
18 May 202231,250.0031,850.0031,100.0031,550.0031,550.00473,952
17 May 202230,100.0031,100.0030,100.0031,000.0031,000.00387,571
16 May 202230,400.0030,450.0029,750.0030,150.0030,150.00400,649
13 May 202229,650.0030,100.0029,550.0029,850.0029,850.00348,866
12 May 202230,100.0030,400.0029,650.0029,650.0029,650.00299,703
11 May 202230,200.0030,600.0030,050.0030,600.0030,600.00205,985
10 May 202229,400.0030,700.0029,050.0030,700.0030,700.00486,795
06 May 202231,700.0031,750.0031,150.0031,150.0031,150.00310,642
04 May 202232,100.0032,550.0032,000.0032,250.0032,250.00121,716
03 May 202232,400.0032,750.0032,050.0032,050.0032,050.00205,872
02 May 202232,100.0032,450.0031,950.0032,200.0032,200.00163,313
29 Apr 202232,400.0032,900.0032,050.0032,600.0032,600.00200,072
28 Apr 202233,000.0033,450.0032,000.0032,300.0032,300.00276,331
27 Apr 202231,350.0033,050.0031,350.0032,900.0032,900.00293,696
26 Apr 202233,450.0033,850.0032,950.0033,200.0033,200.00277,623
25 Apr 202233,350.0033,750.0033,200.0033,250.0033,250.00332,374
22 Apr 202234,850.0034,900.0034,000.0034,050.0034,050.00379,086
21 Apr 202235,450.0035,650.0034,750.0035,000.0035,000.00355,381
20 Apr 202235,350.0035,450.0034,500.0035,000.0035,000.00520,189
19 Apr 202235,100.0035,350.0034,850.0035,200.0035,200.00527,423
18 Apr 202233,450.0035,950.0033,450.0035,400.0035,400.001,126,940
15 Apr 202233,800.0034,200.0033,300.0033,450.0033,450.00338,453
14 Apr 202232,700.0034,600.0032,500.0034,100.0034,100.00944,680
13 Apr 202232,300.0032,600.0031,750.0032,500.0032,500.00292,885
12 Apr 202232,150.0032,350.0031,600.0032,000.0032,000.00336,527
11 Apr 202232,000.0033,000.0031,700.0032,600.0032,600.00464,040
08 Apr 202231,550.0032,000.0031,300.0032,000.0032,000.00363,534
07 Apr 202231,850.0031,850.0031,100.0031,500.0031,500.00421,850
06 Apr 202232,000.0032,600.0031,700.0032,100.0032,100.00438,128
05 Apr 202232,200.0032,500.0031,750.0032,250.0032,250.00325,125
04 Apr 202231,500.0032,300.0031,250.0032,200.0032,200.00406,001
01 Apr 202231,250.0031,550.0030,900.0031,450.0031,450.00240,169
31 Mar 202231,450.0031,650.0031,250.0031,450.0031,450.00232,682
30 Mar 202231,600.0031,700.0031,450.0031,550.0031,550.00277,522
29 Mar 202231,550.0031,550.0031,100.0031,450.0031,450.00291,742
28 Mar 202230,950.0031,700.0030,900.0031,300.0031,300.00362,294
25 Mar 202231,750.0031,750.0030,850.0031,200.0031,200.00664,083
24 Mar 202231,350.0031,800.0031,100.0031,700.0031,700.00448,289
23 Mar 202231,600.0031,950.0031,300.0031,550.0031,550.00521,615
22 Mar 202232,750.0033,100.0031,250.0031,600.0031,600.00979,193
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...