FILA Holdings Corporation - 081660.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37,250	38,600	38,600	39,600	36,950	565,524
August 14, 2025	36,700	36,600	36,600	37,100	36,450	103,929
August 13, 2025	36,200	36,250	36,250	36,900	36,200	79,382
August 12, 2025	36,900	36,150	36,150	37,300	36,150	101,479
August 11, 2025	37,450	37,100	37,100	37,650	36,900	68,835
August 08, 2025	37,400	37,450	37,450	37,800	36,950	107,325
August 07, 2025	37,050	37,600	37,600	37,750	36,900	85,209
August 06, 2025	36,550	37,100	37,100	37,450	36,550	92,942
August 05, 2025	36,400	36,550	36,550	37,450	36,400	134,254
August 04, 2025	35,800	36,600	36,600	36,800	35,400	112,145
August 01, 2025	35,700	35,850	35,850	36,400	35,500	164,176
July 31, 2025	35,950	35,950	35,950	36,350	35,750	102,099
July 30, 2025	35,650	36,000	36,000	36,250	35,550	91,755
July 29, 2025	35,650	35,900	35,900	36,250	35,550	117,609
July 28, 2025	36,600	35,950	35,950	37,050	35,900	93,218
July 25, 2025	37,550	36,850	36,850	38,050	36,550	138,339
July 24, 2025	37,300	37,900	37,900	38,150	37,300	149,552
July 23, 2025	37,250	37,500	37,500	38,200	37,050	127,758
July 22, 2025	36,400	36,900	36,900	37,400	36,400	91,373
July 21, 2025	36,550	36,600	36,600	37,100	36,350	98,511
July 18, 2025	37,050	36,750	36,750	37,250	36,550	164,257
July 17, 2025	37,350	37,350	37,350	37,350	36,350	127,526
July 16, 2025	36,900	37,100	37,100	37,500	36,700	133,022
July 15, 2025	37,100	37,250	37,250	37,550	36,950	104,528
July 14, 2025	36,800	37,300	37,300	37,600	36,800	89,506
July 11, 2025	37,050	37,050	37,050	37,700	36,750	124,140
July 10, 2025	37,400	37,000	37,000	38,000	36,850	161,713
July 09, 2025	37,000	37,600	37,600	37,800	36,800	149,140
July 08, 2025	37,850	37,400	37,400	38,200	37,250	118,941
July 07, 2025	37,750	37,850	37,850	38,250	37,250	121,170
July 04, 2025	37,900	37,850	37,850	38,600	37,750	109,136
July 03, 2025	38,550	38,250	38,250	39,000	38,000	380,991
July 02, 2025	37,200	38,800	38,800	38,950	36,500	463,884
July 01, 2025	35,950	36,400	36,400	36,750	35,950	128,958
June 30, 2025	35,500	35,750	35,750	36,350	35,400	124,182
June 27, 2025	34,950	35,200	35,200	35,350	34,500	173,122
June 26, 2025	34,150	34,650	34,650	34,800	34,150	176,533
June 25, 2025	33,500	33,500	33,500	33,850	33,450	89,005
June 24, 2025	33,750	33,650	33,650	34,050	33,400	128,762
June 23, 2025	33,550	33,200	33,200	34,000	33,000	131,463
June 20, 2025	33,450	33,850	33,850	34,350	33,200	1.67M
June 19, 2025	33,550	33,200	33,200	34,000	33,150	89,731
June 18, 2025	33,100	33,800	33,800	34,050	33,000	137,757
June 17, 2025	33,000	33,550	33,550	34,050	32,950	144,711
June 16, 2025	34,200	33,350	33,350	34,200	32,700	206,685
June 13, 2025	34,400	33,750	33,750	34,500	33,500	231,802
June 12, 2025	35,500	34,650	34,650	35,900	34,300	477,206
June 11, 2025	35,450	35,750	35,750	35,800	35,450	80,067
June 10, 2025	35,450	35,700	35,700	35,750	35,000	202,882
June 09, 2025	35,300	35,450	35,450	35,750	35,250	137,959
June 05, 2025	35,150	35,450	35,450	36,400	35,150	199,789
June 04, 2025	35,000	35,400	35,400	35,850	34,900	175,225
June 02, 2025	35,600	35,050	35,050	35,950	34,925	106,547
May 30, 2025	35,800	36,050	36,050	36,550	35,750	184,575
May 29, 2025	36,200	36,150	36,150	36,450	35,500	107,299
May 28, 2025	35,100	35,750	35,750	36,050	35,100	103,316
May 27, 2025	35,700	35,250	35,250	35,850	35,000	129,694
May 26, 2025	36,600	36,050	36,050	36,600	35,500	96,841
May 23, 2025	35,050	35,550	35,550	36,050	35,050	110,992
May 22, 2025	35,050	35,200	35,200	35,650	34,900	193,044

FILA Holdings Corporation (081660.KS) KSC