FIBERPRO, Inc. (KOSDAQ:368770)
South Korea · Delayed Price · Currency is KRW 5,550.00
-20.00 (-0.36%)
Last updated: Oct 31, 2025, 1:54 PM KST
FIBERPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,770.00 | 5,790.00 | 5,550.00 | 5,570.00 | 5,570.00 | -2.28% | 114,759 |
| Oct 29, 2025 | 5,740.00 | 5,850.00 | 5,690.00 | 5,700.00 | 5,700.00 | -0.70% | 99,030 |
| Oct 28, 2025 | 5,750.00 | 5,850.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.52% | 67,749 |
| Oct 27, 2025 | 5,760.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,770.00 | 0.52% | 54,328 |
| Oct 24, 2025 | 5,750.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,740.00 | -0.17% | 47,153 |
| Oct 23, 2025 | 5,710.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,750.00 | - | 46,540 |
| Oct 22, 2025 | 5,780.00 | 5,880.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.17% | 70,970 |
| Oct 21, 2025 | 5,940.00 | 5,980.00 | 5,750.00 | 5,760.00 | 5,760.00 | -1.54% | 120,951 |
| Oct 20, 2025 | 5,890.00 | 5,920.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.86% | 55,106 |
| Oct 17, 2025 | 5,980.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,800.00 | -3.49% | 106,705 |
| Oct 16, 2025 | 6,130.00 | 6,140.00 | 5,990.00 | 6,010.00 | 6,010.00 | -1.96% | 81,030 |
| Oct 15, 2025 | 5,980.00 | 6,250.00 | 5,970.00 | 6,130.00 | 6,130.00 | 3.20% | 108,493 |
| Oct 14, 2025 | 6,040.00 | 6,100.00 | 5,920.00 | 5,940.00 | 5,940.00 | -0.17% | 150,741 |
| Oct 13, 2025 | 5,830.00 | 6,000.00 | 5,830.00 | 5,950.00 | 5,950.00 | -0.17% | 52,527 |
| Oct 10, 2025 | 5,950.00 | 5,990.00 | 5,810.00 | 5,960.00 | 5,960.00 | 1.19% | 64,107 |
| Oct 2, 2025 | 5,990.00 | 5,990.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.84% | 61,039 |
| Oct 1, 2025 | 5,960.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,940.00 | - | 42,214 |
| Sep 30, 2025 | 6,000.00 | 6,100.00 | 5,880.00 | 5,940.00 | 5,940.00 | -1.00% | 103,693 |
| Sep 29, 2025 | 6,020.00 | 6,080.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.50% | 73,651 |
| Sep 26, 2025 | 6,150.00 | 6,220.00 | 5,930.00 | 5,970.00 | 5,970.00 | -3.71% | 116,959 |
| Sep 25, 2025 | 6,330.00 | 6,340.00 | 6,170.00 | 6,200.00 | 6,200.00 | -1.59% | 119,040 |
| Sep 24, 2025 | 6,330.00 | 6,460.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.16% | 103,054 |
| Sep 23, 2025 | 6,420.00 | 6,540.00 | 6,200.00 | 6,310.00 | 6,310.00 | -1.56% | 102,101 |
| Sep 22, 2025 | 6,650.00 | 6,650.00 | 6,390.00 | 6,410.00 | 6,410.00 | -2.14% | 169,600 |
| Sep 19, 2025 | 6,830.00 | 6,860.00 | 6,500.00 | 6,550.00 | 6,550.00 | -3.25% | 346,629 |
| Sep 18, 2025 | 6,540.00 | 6,780.00 | 6,410.00 | 6,770.00 | 6,770.00 | 2.58% | 471,905 |
| Sep 17, 2025 | 6,400.00 | 6,730.00 | 6,280.00 | 6,600.00 | 6,600.00 | 6.80% | 1,033,050 |
| Sep 16, 2025 | 6,110.00 | 6,250.00 | 6,100.00 | 6,180.00 | 6,180.00 | 1.48% | 165,135 |
| Sep 15, 2025 | 6,100.00 | 6,220.00 | 6,070.00 | 6,090.00 | 6,090.00 | -0.65% | 90,576 |
| Sep 12, 2025 | 6,180.00 | 6,180.00 | 6,010.00 | 6,130.00 | 6,130.00 | 0.66% | 67,367 |
| Sep 11, 2025 | 6,140.00 | 6,220.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.65% | 63,408 |
| Sep 10, 2025 | 6,100.00 | 6,180.00 | 6,040.00 | 6,130.00 | 6,130.00 | 0.66% | 50,608 |
| Sep 9, 2025 | 6,110.00 | 6,150.00 | 6,070.00 | 6,090.00 | 6,090.00 | -0.98% | 32,067 |
| Sep 8, 2025 | 6,080.00 | 6,210.00 | 6,080.00 | 6,150.00 | 6,150.00 | 1.32% | 72,041 |
| Sep 5, 2025 | 6,150.00 | 6,180.00 | 6,060.00 | 6,070.00 | 6,070.00 | -1.14% | 47,046 |
| Sep 4, 2025 | 5,970.00 | 6,160.00 | 5,970.00 | 6,140.00 | 6,140.00 | 2.50% | 64,564 |
| Sep 3, 2025 | 5,990.00 | 6,120.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.66% | 19,817 |
| Sep 2, 2025 | 5,850.00 | 6,030.00 | 5,850.00 | 6,030.00 | 6,030.00 | 3.43% | 31,563 |
| Sep 1, 2025 | 5,850.00 | 6,010.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.19% | 35,271 |
| Aug 29, 2025 | 5,830.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,900.00 | 1.03% | 32,212 |
| Aug 28, 2025 | 5,810.00 | 5,930.00 | 5,800.00 | 5,840.00 | 5,840.00 | -0.51% | 26,812 |
| Aug 27, 2025 | 5,960.00 | 6,000.00 | 5,820.00 | 5,870.00 | 5,870.00 | -1.51% | 34,866 |
| Aug 26, 2025 | 5,980.00 | 6,090.00 | 5,880.00 | 5,960.00 | 5,960.00 | -0.33% | 95,465 |
| Aug 25, 2025 | 5,870.00 | 6,060.00 | 5,870.00 | 5,980.00 | 5,980.00 | 2.75% | 97,710 |
| Aug 22, 2025 | 5,480.00 | 5,880.00 | 5,480.00 | 5,820.00 | 5,820.00 | 5.05% | 103,391 |
| Aug 21, 2025 | 5,380.00 | 5,620.00 | 5,380.00 | 5,540.00 | 5,540.00 | 2.21% | 63,288 |
| Aug 20, 2025 | 5,420.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | -2.69% | 61,832 |
| Aug 19, 2025 | 5,570.00 | 5,640.00 | 5,350.00 | 5,570.00 | 5,570.00 | - | 72,871 |
| Aug 18, 2025 | 5,920.00 | 5,920.00 | 5,550.00 | 5,570.00 | 5,570.00 | -5.75% | 156,289 |
| Aug 14, 2025 | 6,030.00 | 6,050.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.66% | 41,262 |