Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,952.92 -970.48 (-1.49%) CMC Crypto 200
1,330.94 -65.59 (-4.70%)
FILA Holdings Corporation (081660.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 40,200.00 | 40,450.00 | 39,750.00 | 40,350.00 | 40,350.00 | 46,484 |
| 25 Apr 2024 | 40,550.00 | 40,900.00 | 40,000.00 | 40,000.00 | 40,000.00 | 55,708 |
| 24 Apr 2024 | 40,950.00 | 41,300.00 | 40,600.00 | 40,950.00 | 40,950.00 | 108,916 |
| 23 Apr 2024 | 40,050.00 | 40,550.00 | 39,950.00 | 40,550.00 | 40,550.00 | 29,278 |
| 22 Apr 2024 | 40,000.00 | 40,850.00 | 39,700.00 | 40,500.00 | 40,500.00 | 68,640 |
| 19 Apr 2024 | 38,850.00 | 39,750.00 | 38,200.00 | 39,250.00 | 39,250.00 | 115,546 |
| 18 Apr 2024 | 39,850.00 | 39,900.00 | 39,250.00 | 39,300.00 | 39,300.00 | 72,063 |
| 17 Apr 2024 | 39,050.00 | 39,700.00 | 38,800.00 | 39,700.00 | 39,700.00 | 94,955 |
| 16 Apr 2024 | 38,650.00 | 39,400.00 | 38,450.00 | 38,750.00 | 38,750.00 | 39,859 |
| 15 Apr 2024 | 38,300.00 | 39,550.00 | 38,000.00 | 39,000.00 | 39,000.00 | 108,897 |
| 12 Apr 2024 | 37,800.00 | 39,000.00 | 37,700.00 | 38,350.00 | 38,350.00 | 66,651 |
| 11 Apr 2024 | 36,700.00 | 38,500.00 | 36,550.00 | 38,200.00 | 38,200.00 | 115,313 |
| 09 Apr 2024 | 37,550.00 | 38,050.00 | 37,350.00 | 37,600.00 | 37,600.00 | 32,910 |
| 08 Apr 2024 | 37,150.00 | 37,400.00 | 36,550.00 | 37,000.00 | 37,000.00 | 76,045 |
| 05 Apr 2024 | 37,500.00 | 38,000.00 | 37,300.00 | 37,300.00 | 37,300.00 | 94,146 |
| 04 Apr 2024 | 38,550.00 | 38,850.00 | 37,800.00 | 38,000.00 | 38,000.00 | 154,600 |
| 03 Apr 2024 | 38,500.00 | 38,900.00 | 38,250.00 | 38,500.00 | 38,500.00 | 85,839 |
| 02 Apr 2024 | 38,150.00 | 38,800.00 | 38,150.00 | 38,700.00 | 38,700.00 | 85,856 |
| 01 Apr 2024 | 38,250.00 | 38,550.00 | 37,900.00 | 38,550.00 | 38,550.00 | 77,216 |
| 29 Mar 2024 | 38,500.00 | 38,850.00 | 38,050.00 | 38,050.00 | 38,050.00 | 52,307 |
| 28 Mar 2024 | 38,300.00 | 38,800.00 | 38,200.00 | 38,350.00 | 38,350.00 | 105,318 |
| 27 Mar 2024 | 38,250.00 | 39,000.00 | 37,900.00 | 38,550.00 | 38,550.00 | 136,924 |
| 26 Mar 2024 | 39,150.00 | 39,300.00 | 38,600.00 | 38,600.00 | 38,600.00 | 67,248 |
| 25 Mar 2024 | 38,750.00 | 38,900.00 | 38,350.00 | 38,800.00 | 38,800.00 | 125,154 |
| 22 Mar 2024 | 39,400.00 | 39,800.00 | 38,850.00 | 38,900.00 | 38,900.00 | 95,262 |
| 21 Mar 2024 | 39,350.00 | 39,900.00 | 38,400.00 | 39,900.00 | 39,900.00 | 198,350 |
| 20 Mar 2024 | 40,150.00 | 40,150.00 | 38,700.00 | 39,150.00 | 39,150.00 | 85,096 |
| 19 Mar 2024 | 40,000.00 | 40,150.00 | 38,950.00 | 39,800.00 | 39,800.00 | 60,300 |
| 18 Mar 2024 | 40,550.00 | 41,050.00 | 40,050.00 | 40,450.00 | 40,450.00 | 61,173 |
| 15 Mar 2024 | 40,850.00 | 41,150.00 | 40,150.00 | 40,200.00 | 40,200.00 | 102,681 |
| 14 Mar 2024 | 40,300.00 | 41,350.00 | 40,050.00 | 41,250.00 | 41,250.00 | 128,877 |
| 13 Mar 2024 | 40,950.00 | 41,300.00 | 40,050.00 | 40,050.00 | 40,050.00 | 63,787 |
| 12 Mar 2024 | 41,000.00 | 41,000.00 | 40,250.00 | 40,600.00 | 40,600.00 | 39,272 |
| 11 Mar 2024 | 40,550.00 | 41,300.00 | 40,000.00 | 40,600.00 | 40,600.00 | 83,516 |
| 08 Mar 2024 | 40,900.00 | 41,900.00 | 40,600.00 | 41,000.00 | 41,000.00 | 156,068 |
| 07 Mar 2024 | 39,750.00 | 40,500.00 | 39,550.00 | 40,150.00 | 40,150.00 | 66,525 |
| 06 Mar 2024 | 39,700.00 | 40,100.00 | 39,550.00 | 39,600.00 | 39,600.00 | 64,060 |
| 05 Mar 2024 | 39,450.00 | 40,550.00 | 39,350.00 | 40,000.00 | 40,000.00 | 78,083 |
| 04 Mar 2024 | 38,600.00 | 40,400.00 | 38,450.00 | 39,800.00 | 39,800.00 | 151,508 |
| 29 Feb 2024 | 39,450.00 | 39,900.00 | 38,400.00 | 38,400.00 | 38,400.00 | 142,043 |
| 28 Feb 2024 | 40,350.00 | 40,600.00 | 39,150.00 | 39,850.00 | 39,850.00 | 128,244 |
| 27 Feb 2024 | 40,400.00 | 40,650.00 | 39,650.00 | 40,200.00 | 40,200.00 | 106,420 |
| 26 Feb 2024 | 41,050.00 | 41,200.00 | 40,500.00 | 40,500.00 | 40,500.00 | 71,587 |
| 23 Feb 2024 | 40,650.00 | 41,000.00 | 40,150.00 | 40,600.00 | 40,600.00 | 80,858 |
| 22 Feb 2024 | 40,950.00 | 41,000.00 | 40,050.00 | 40,650.00 | 40,650.00 | 79,092 |
| 21 Feb 2024 | 40,250.00 | 40,750.00 | 39,650.00 | 40,550.00 | 40,550.00 | 98,367 |
| 20 Feb 2024 | 39,850.00 | 40,250.00 | 39,650.00 | 39,900.00 | 39,900.00 | 90,182 |
| 19 Feb 2024 | 39,900.00 | 40,150.00 | 39,550.00 | 39,850.00 | 39,850.00 | 134,679 |
| 16 Feb 2024 | 40,150.00 | 40,400.00 | 39,600.00 | 39,950.00 | 39,950.00 | 107,454 |
| 15 Feb 2024 | 41,000.00 | 41,000.00 | 39,550.00 | 39,850.00 | 39,850.00 | 150,718 |
| 14 Feb 2024 | 41,200.00 | 41,600.00 | 40,500.00 | 40,650.00 | 40,650.00 | 167,870 |
| 13 Feb 2024 | 40,900.00 | 41,900.00 | 40,500.00 | 41,900.00 | 41,900.00 | 191,198 |
| 08 Feb 2024 | 41,600.00 | 41,950.00 | 40,100.00 | 40,100.00 | 40,100.00 | 159,961 |
| 07 Feb 2024 | 41,650.00 | 41,700.00 | 40,650.00 | 41,350.00 | 41,350.00 | 95,367 |
| 06 Feb 2024 | 40,150.00 | 41,600.00 | 40,150.00 | 41,150.00 | 41,150.00 | 87,356 |
| 05 Feb 2024 | 40,950.00 | 41,800.00 | 40,050.00 | 40,500.00 | 40,500.00 | 168,823 |
| 02 Feb 2024 | 40,050.00 | 41,500.00 | 39,750.00 | 41,400.00 | 41,400.00 | 147,961 |
| 01 Feb 2024 | 39,800.00 | 40,700.00 | 39,800.00 | 40,050.00 | 40,050.00 | 84,933 |
| 31 Jan 2024 | 40,000.00 | 40,550.00 | 39,800.00 | 40,550.00 | 40,550.00 | 60,032 |
| 30 Jan 2024 | 40,250.00 | 40,800.00 | 39,900.00 | 40,550.00 | 40,550.00 | 75,353 |
| 29 Jan 2024 | 40,300.00 | 41,000.00 | 39,850.00 | 40,500.00 | 40,500.00 | 95,948 |
| 26 Jan 2024 | 40,000.00 | 40,550.00 | 39,850.00 | 40,150.00 | 40,150.00 | 46,001 |
| 25 Jan 2024 | 39,700.00 | 40,400.00 | 39,550.00 | 40,400.00 | 40,400.00 | 103,044 |
| 24 Jan 2024 | 39,950.00 | 40,000.00 | 39,050.00 | 39,450.00 | 39,450.00 | 59,968 |
| 23 Jan 2024 | 40,000.00 | 40,050.00 | 39,600.00 | 39,950.00 | 39,950.00 | 108,250 |
| 22 Jan 2024 | 40,100.00 | 40,100.00 | 39,550.00 | 39,800.00 | 39,800.00 | 78,356 |
| 19 Jan 2024 | 39,200.00 | 40,000.00 | 39,100.00 | 40,000.00 | 40,000.00 | 122,674 |
| 18 Jan 2024 | 39,350.00 | 39,350.00 | 38,750.00 | 39,200.00 | 39,200.00 | 63,415 |
| 17 Jan 2024 | 39,350.00 | 39,400.00 | 38,700.00 | 39,100.00 | 39,100.00 | 109,361 |
| 16 Jan 2024 | 39,000.00 | 39,250.00 | 38,650.00 | 39,250.00 | 39,250.00 | 88,222 |
| 15 Jan 2024 | 39,200.00 | 39,500.00 | 38,750.00 | 39,550.00 | 39,550.00 | 9,710 |
| 12 Jan 2024 | 38,900.00 | 39,650.00 | 38,000.00 | 39,200.00 | 39,200.00 | 101,158 |
| 11 Jan 2024 | 39,200.00 | 39,500.00 | 38,750.00 | 38,950.00 | 38,950.00 | 72,731 |
| 10 Jan 2024 | 38,650.00 | 39,050.00 | 38,550.00 | 38,850.00 | 38,850.00 | 40,482 |
| 09 Jan 2024 | 39,350.00 | 39,400.00 | 38,900.00 | 38,900.00 | 38,900.00 | 49,898 |
| 08 Jan 2024 | 38,400.00 | 39,300.00 | 38,400.00 | 39,050.00 | 39,050.00 | 57,754 |
| 05 Jan 2024 | 38,350.00 | 38,550.00 | 38,100.00 | 38,400.00 | 38,400.00 | 34,673 |
| 04 Jan 2024 | 38,450.00 | 39,050.00 | 38,100.00 | 38,850.00 | 38,850.00 | 50,547 |
| 03 Jan 2024 | 37,800.00 | 38,800.00 | 37,700.00 | 38,400.00 | 38,400.00 | 66,974 |
| 02 Jan 2024 | 38,100.00 | 38,550.00 | 37,900.00 | 38,000.00 | 38,000.00 | 60,879 |
| 28 Dec 2023 | 38,700.00 | 39,200.00 | 38,350.00 | 38,700.00 | 38,700.00 | 80,992 |
| 27 Dec 2023 | 38,300.00 | 38,600.00 | 37,150.00 | 38,600.00 | 38,600.00 | 87,152 |
| 27 Dec 2023 | 750 Dividend | |||||
| 26 Dec 2023 | 39,000.00 | 39,100.00 | 38,200.00 | 38,350.00 | 37,600.00 | 111,846 |
| 22 Dec 2023 | 38,400.00 | 38,950.00 | 37,700.00 | 38,650.00 | 37,894.13 | 209,838 |
| 21 Dec 2023 | 38,400.00 | 38,400.00 | 37,800.00 | 38,250.00 | 37,501.96 | 118,587 |
| 20 Dec 2023 | 38,250.00 | 38,400.00 | 37,800.00 | 38,400.00 | 37,649.02 | 383,185 |
| 19 Dec 2023 | 37,600.00 | 38,150.00 | 37,600.00 | 38,050.00 | 37,305.87 | 67,893 |
| 18 Dec 2023 | 37,600.00 | 38,050.00 | 37,100.00 | 37,900.00 | 37,158.80 | 217,207 |
| 15 Dec 2023 | 37,750.00 | 38,200.00 | 37,600.00 | 37,950.00 | 37,207.82 | 186,871 |
| 14 Dec 2023 | 38,700.00 | 38,800.00 | 37,700.00 | 37,700.00 | 36,962.71 | 272,505 |
| 13 Dec 2023 | 38,600.00 | 38,650.00 | 38,000.00 | 38,250.00 | 37,501.96 | 54,181 |
| 12 Dec 2023 | 38,150.00 | 38,800.00 | 38,100.00 | 38,650.00 | 37,894.13 | 77,712 |
| 11 Dec 2023 | 38,050.00 | 38,100.00 | 37,550.00 | 37,900.00 | 37,158.80 | 221,945 |
| 08 Dec 2023 | 38,650.00 | 38,650.00 | 37,800.00 | 38,050.00 | 37,305.87 | 43,389 |
| 07 Dec 2023 | 38,250.00 | 38,350.00 | 37,700.00 | 38,300.00 | 37,550.98 | 101,096 |
| 06 Dec 2023 | 38,400.00 | 39,000.00 | 38,400.00 | 38,900.00 | 38,139.25 | 45,103 |
| 05 Dec 2023 | 38,200.00 | 38,900.00 | 37,900.00 | 38,800.00 | 38,041.20 | 63,166 |
| 04 Dec 2023 | 38,300.00 | 38,950.00 | 37,800.00 | 38,750.00 | 37,992.18 | 65,724 |
| 01 Dec 2023 | 37,850.00 | 38,250.00 | 37,300.00 | 37,800.00 | 37,060.76 | 96,670 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.