Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,152.07 +35.76 (+1.15%) Nikkei
26,370.45 +196.47 (+0.75%) Hang Seng
17,325.75 +74.87 (+0.43%) FTSE 100
7,005.39 +20.80 (+0.30%) BTC-USD
19,439.77 +621.98 (+3.31%) CMC Crypto 200
443.95 +15.17 (+3.54%)
FILA Holdings Corporation (081660.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 02:42PM KST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 33,000.00 | 33,650.00 | 32,450.00 | 33,000.00 | 33,000.00 | 395,339 |
| 28 Sept 2022 | 33,550.00 | 33,800.00 | 31,800.00 | 32,700.00 | 32,700.00 | 493,910 |
| 27 Sept 2022 | 32,800.00 | 33,750.00 | 32,750.00 | 33,450.00 | 33,450.00 | 567,528 |
| 26 Sept 2022 | 32,550.00 | 33,200.00 | 31,900.00 | 32,800.00 | 32,800.00 | 492,573 |
| 23 Sept 2022 | 33,200.00 | 33,500.00 | 32,400.00 | 32,600.00 | 32,600.00 | 250,883 |
| 22 Sept 2022 | 33,200.00 | 34,150.00 | 33,000.00 | 33,500.00 | 33,500.00 | 334,120 |
| 21 Sept 2022 | 33,150.00 | 34,300.00 | 33,050.00 | 33,350.00 | 33,350.00 | 484,838 |
| 20 Sept 2022 | 31,950.00 | 33,550.00 | 31,900.00 | 33,300.00 | 33,300.00 | 605,993 |
| 19 Sept 2022 | 32,100.00 | 32,400.00 | 31,500.00 | 31,600.00 | 31,600.00 | 147,798 |
| 16 Sept 2022 | 30,800.00 | 32,600.00 | 30,750.00 | 32,200.00 | 32,200.00 | 332,341 |
| 15 Sept 2022 | 30,800.00 | 31,300.00 | 30,600.00 | 31,050.00 | 31,050.00 | 158,862 |
| 14 Sept 2022 | 30,550.00 | 31,150.00 | 30,400.00 | 30,700.00 | 30,700.00 | 190,387 |
| 13 Sept 2022 | 30,900.00 | 32,200.00 | 30,800.00 | 31,800.00 | 31,800.00 | 230,538 |
| 08 Sept 2022 | 31,300.00 | 31,450.00 | 30,350.00 | 30,450.00 | 30,450.00 | 207,430 |
| 07 Sept 2022 | 31,500.00 | 31,550.00 | 30,850.00 | 30,950.00 | 30,950.00 | 318,460 |
| 06 Sept 2022 | 31,200.00 | 31,850.00 | 30,850.00 | 31,800.00 | 31,800.00 | 219,739 |
| 05 Sept 2022 | 30,500.00 | 31,350.00 | 30,500.00 | 30,900.00 | 30,900.00 | 126,411 |
| 02 Sept 2022 | 30,600.00 | 30,750.00 | 30,200.00 | 30,400.00 | 30,400.00 | 123,865 |
| 01 Sept 2022 | 30,600.00 | 30,950.00 | 30,150.00 | 30,350.00 | 30,350.00 | 194,658 |
| 31 Aug 2022 | 31,050.00 | 31,400.00 | 30,850.00 | 31,200.00 | 31,200.00 | 180,298 |
| 30 Aug 2022 | 30,750.00 | 31,400.00 | 30,750.00 | 31,200.00 | 31,200.00 | 172,859 |
| 29 Aug 2022 | 30,050.00 | 31,400.00 | 30,050.00 | 30,700.00 | 30,700.00 | 277,804 |
| 26 Aug 2022 | 30,650.00 | 31,250.00 | 30,550.00 | 31,200.00 | 31,200.00 | 191,809 |
| 25 Aug 2022 | 30,300.00 | 31,400.00 | 30,200.00 | 30,850.00 | 30,850.00 | 280,946 |
| 24 Aug 2022 | 30,000.00 | 30,450.00 | 29,900.00 | 30,050.00 | 30,050.00 | 193,359 |
| 23 Aug 2022 | 29,900.00 | 30,500.00 | 29,700.00 | 30,000.00 | 30,000.00 | 252,168 |
| 22 Aug 2022 | 30,150.00 | 30,700.00 | 29,850.00 | 30,300.00 | 30,300.00 | 190,379 |
| 19 Aug 2022 | 30,150.00 | 30,850.00 | 30,150.00 | 30,350.00 | 30,350.00 | 217,989 |
| 18 Aug 2022 | 30,650.00 | 31,000.00 | 30,200.00 | 30,250.00 | 30,250.00 | 289,901 |
| 17 Aug 2022 | 30,550.00 | 31,400.00 | 30,550.00 | 31,300.00 | 31,300.00 | 284,207 |
| 16 Aug 2022 | 32,900.00 | 32,950.00 | 30,800.00 | 30,800.00 | 30,800.00 | 641,299 |
| 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 |
| *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.
