Singapore markets open in 8 hours 14 minutes

FILA Holdings Corporation (081660.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
28,400.00+600.00 (+2.16%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202227,950.0028,650.0027,800.0028,400.0028,400.00231,906
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
21 Mar 202233,600.0033,600.0033,600.0033,600.0033,600.00-
18 Mar 202233,600.0034,100.0033,400.0033,600.0033,600.00282,120
17 Mar 202232,350.0032,350.0032,350.0032,350.0032,350.00-
16 Mar 202232,350.0032,350.0032,350.0032,350.0032,350.00-
15 Mar 202232,350.0032,350.0032,350.0032,350.0032,350.00-
14 Mar 202233,750.0033,750.0032,100.0032,350.0032,350.00518,481
11 Mar 202233,500.0033,500.0033,500.0033,500.0033,500.00-
10 Mar 202233,500.0033,500.0033,500.0033,500.0033,500.00-
08 Mar 202233,750.0033,850.0033,150.0033,500.0033,500.00522,658
07 Mar 202234,300.0034,700.0033,200.0034,500.0034,500.00709,095
04 Mar 202235,500.0035,500.0035,500.0035,500.0035,500.00-
03 Mar 202235,800.0036,100.0034,850.0035,500.0035,500.00556,959
02 Mar 202235,000.0036,150.0034,950.0035,350.0035,350.00701,149
28 Feb 202234,500.0034,500.0034,500.0034,500.0034,500.00-
25 Feb 202232,950.0034,800.0032,900.0034,500.0034,500.001,272,193
24 Feb 202231,350.0033,200.0031,350.0032,100.0032,100.00772,663
23 Feb 202232,050.0032,050.0032,050.0032,050.0032,050.00-
22 Feb 202232,050.0032,050.0032,050.0032,050.0032,050.00-
21 Feb 202232,050.0032,050.0032,050.0032,050.0032,050.00-
18 Feb 202231,200.0032,200.0031,200.0032,050.0032,050.00420,632
17 Feb 202232,450.0032,600.0031,200.0031,650.0031,650.00488,212
16 Feb 202232,200.0032,650.0031,850.0032,500.0032,500.00313,963
15 Feb 202231,750.0032,500.0031,500.0031,750.0031,750.00285,806
14 Feb 202231,650.0032,350.0031,500.0031,850.0031,850.00247,184
11 Feb 202232,250.0032,850.0031,800.0032,000.0032,000.00183,733
10 Feb 202232,250.0033,150.0032,050.0032,800.0032,800.00294,368
09 Feb 202232,000.0032,000.0032,000.0032,000.0032,000.00-
08 Feb 202232,000.0032,000.0032,000.0032,000.0032,000.00-
07 Feb 202231,650.0032,400.0031,400.0032,000.0032,000.00365,768
04 Feb 202230,500.0031,450.0030,450.0031,400.0031,400.00300,679
03 Feb 202229,350.0030,750.0029,350.0030,400.0030,400.00360,510
28 Jan 202228,150.0029,300.0028,000.0029,150.0029,150.00258,108
27 Jan 202229,800.0030,050.0028,050.0028,150.0028,150.00535,149
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...