FIBERPRO, Inc. (KOSDAQ:368770)
South Korea · Delayed Price · Currency is KRW 10,920
+986 (9.93%)
At close: Dec 29, 2025
FIBERPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 9,680.00 | 10,920.00 | 9,600.00 | 10,920.00 | 10,920.00 | 9.20% | 441,268 |
| Dec 26, 2025 | 10,300.00 | 10,300.00 | 9,970.00 | 10,000.00 | 9,934.00 | -3.38% | 309,973 |
| Dec 24, 2025 | 10,140.00 | 10,590.00 | 9,850.00 | 10,350.00 | 10,281.69 | 2.68% | 541,522 |
| Dec 23, 2025 | 11,700.00 | 11,760.00 | 10,040.00 | 10,080.00 | 10,013.47 | -11.73% | 898,238 |
| Dec 22, 2025 | 11,620.00 | 11,780.00 | 10,750.00 | 11,420.00 | 11,344.63 | 17.13% | 1,633,924 |
| Dec 19, 2025 | 9,180.00 | 9,950.00 | 9,080.00 | 9,750.00 | 9,685.65 | 9.43% | 607,921 |
| Dec 18, 2025 | 8,750.00 | 9,070.00 | 8,640.00 | 8,910.00 | 8,851.19 | - | 192,151 |
| Dec 17, 2025 | 8,970.00 | 9,170.00 | 8,570.00 | 8,910.00 | 8,851.19 | 0.68% | 354,517 |
| Dec 16, 2025 | 9,170.00 | 9,170.00 | 8,610.00 | 8,850.00 | 8,791.59 | -4.22% | 320,517 |
| Dec 15, 2025 | 8,560.00 | 9,270.00 | 8,400.00 | 9,240.00 | 9,179.02 | 6.82% | 427,591 |
| Dec 12, 2025 | 8,140.00 | 8,930.00 | 8,130.00 | 8,650.00 | 8,592.91 | 6.27% | 500,475 |
| Dec 11, 2025 | 7,900.00 | 8,350.00 | 7,730.00 | 8,140.00 | 8,086.28 | 3.30% | 376,005 |
| Dec 10, 2025 | 7,810.00 | 7,970.00 | 7,760.00 | 7,880.00 | 7,827.99 | 0.13% | 147,522 |
| Dec 9, 2025 | 7,420.00 | 8,000.00 | 7,330.00 | 7,870.00 | 7,818.06 | 6.21% | 338,137 |
| Dec 8, 2025 | 7,210.00 | 7,420.00 | 7,110.00 | 7,410.00 | 7,361.09 | 2.77% | 148,625 |
| Dec 5, 2025 | 7,250.00 | 7,310.00 | 7,010.00 | 7,210.00 | 7,162.41 | 0.14% | 134,603 |
| Dec 4, 2025 | 7,250.00 | 7,290.00 | 7,070.00 | 7,200.00 | 7,152.48 | -0.28% | 141,405 |
| Dec 3, 2025 | 6,790.00 | 7,350.00 | 6,770.00 | 7,220.00 | 7,172.35 | 5.87% | 408,838 |
| Dec 2, 2025 | 6,870.00 | 6,870.00 | 6,660.00 | 6,820.00 | 6,774.99 | -0.73% | 111,441 |
| Dec 1, 2025 | 6,810.00 | 6,970.00 | 6,770.00 | 6,870.00 | 6,824.66 | 2.69% | 238,967 |
| Nov 28, 2025 | 6,620.00 | 6,700.00 | 6,400.00 | 6,690.00 | 6,645.85 | 1.21% | 190,742 |
| Nov 27, 2025 | 6,660.00 | 6,690.00 | 6,510.00 | 6,610.00 | 6,566.37 | 1.07% | 107,010 |
| Nov 26, 2025 | 6,470.00 | 6,540.00 | 6,340.00 | 6,540.00 | 6,496.84 | 1.55% | 58,215 |
| Nov 25, 2025 | 6,520.00 | 6,730.00 | 6,400.00 | 6,440.00 | 6,397.50 | 1.58% | 135,792 |
| Nov 24, 2025 | 6,470.00 | 6,560.00 | 6,280.00 | 6,340.00 | 6,298.16 | -1.71% | 114,007 |
| Nov 21, 2025 | 6,490.00 | 6,530.00 | 6,360.00 | 6,450.00 | 6,407.43 | -1.68% | 59,710 |
| Nov 20, 2025 | 6,670.00 | 6,670.00 | 6,420.00 | 6,560.00 | 6,516.70 | -0.61% | 105,679 |
| Nov 19, 2025 | 6,800.00 | 6,870.00 | 6,410.00 | 6,600.00 | 6,556.44 | -2.65% | 159,471 |
| Nov 18, 2025 | 6,540.00 | 6,950.00 | 6,460.00 | 6,780.00 | 6,735.25 | 2.11% | 300,545 |
| Nov 17, 2025 | 6,500.00 | 6,760.00 | 6,420.00 | 6,640.00 | 6,596.18 | 1.37% | 246,419 |
| Nov 14, 2025 | 5,990.00 | 6,600.00 | 5,900.00 | 6,550.00 | 6,506.77 | 7.55% | 577,162 |
| Nov 13, 2025 | 5,450.00 | 6,170.00 | 5,340.00 | 6,090.00 | 6,049.81 | 12.99% | 601,511 |
| Nov 12, 2025 | 5,390.00 | 5,450.00 | 5,280.00 | 5,390.00 | 5,354.43 | - | 69,189 |
| Nov 11, 2025 | 5,460.00 | 5,520.00 | 5,360.00 | 5,390.00 | 5,354.43 | -0.74% | 44,431 |
| Nov 10, 2025 | 5,340.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,394.16 | 1.69% | 29,553 |
| Nov 7, 2025 | 5,440.00 | 5,460.00 | 5,280.00 | 5,340.00 | 5,304.76 | -2.91% | 73,064 |
| Nov 6, 2025 | 5,610.00 | 5,730.00 | 5,490.00 | 5,500.00 | 5,463.70 | -1.61% | 61,338 |
| Nov 5, 2025 | 5,740.00 | 5,750.00 | 5,350.00 | 5,590.00 | 5,553.11 | -2.61% | 156,278 |
| Nov 4, 2025 | 5,870.00 | 5,890.00 | 5,730.00 | 5,740.00 | 5,702.12 | -2.55% | 65,705 |
| Nov 3, 2025 | 5,720.00 | 6,040.00 | 5,720.00 | 5,890.00 | 5,851.13 | 4.43% | 201,059 |
| Oct 31, 2025 | 5,510.00 | 5,720.00 | 5,470.00 | 5,640.00 | 5,602.78 | 1.26% | 100,869 |
| Oct 30, 2025 | 5,770.00 | 5,790.00 | 5,550.00 | 5,570.00 | 5,533.24 | -2.28% | 114,759 |
| Oct 29, 2025 | 5,740.00 | 5,850.00 | 5,690.00 | 5,700.00 | 5,662.38 | -0.70% | 99,030 |
| Oct 28, 2025 | 5,750.00 | 5,850.00 | 5,710.00 | 5,740.00 | 5,702.12 | -0.52% | 67,749 |
| Oct 27, 2025 | 5,760.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,731.92 | 0.52% | 54,328 |
| Oct 24, 2025 | 5,750.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,702.12 | -0.17% | 47,153 |
| Oct 23, 2025 | 5,710.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,712.05 | - | 46,540 |
| Oct 22, 2025 | 5,780.00 | 5,880.00 | 5,650.00 | 5,750.00 | 5,712.05 | -0.17% | 70,970 |
| Oct 21, 2025 | 5,940.00 | 5,980.00 | 5,750.00 | 5,760.00 | 5,721.98 | -1.54% | 120,951 |
| Oct 20, 2025 | 5,890.00 | 5,920.00 | 5,760.00 | 5,850.00 | 5,811.39 | 0.86% | 55,106 |