FIBERPRO, Inc. (KOSDAQ:368770)
South Korea · Delayed Price · Currency is KRW 6,550.00
-220.00 (-3.25%)
At close: Sep 19, 2025
FIBERPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6,010.00 | 6,050.00 | 5,910.00 | 6,010.00 | 6,010.00 | 0.17% | 36,871 |
| Aug 12, 2025 | 6,040.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.17% | 42,094 |
| Aug 11, 2025 | 6,140.00 | 6,140.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.64% | 51,316 |
| Aug 8, 2025 | 6,180.00 | 6,230.00 | 6,010.00 | 6,110.00 | 6,110.00 | -1.13% | 160,832 |
| Aug 7, 2025 | 6,200.00 | 6,270.00 | 6,150.00 | 6,180.00 | 6,180.00 | -0.64% | 43,563 |
| Aug 6, 2025 | 6,170.00 | 6,360.00 | 6,130.00 | 6,220.00 | 6,220.00 | 0.32% | 90,829 |
| Aug 5, 2025 | 6,140.00 | 6,230.00 | 6,140.00 | 6,200.00 | 6,200.00 | 1.47% | 55,743 |
| Aug 4, 2025 | 5,960.00 | 6,190.00 | 5,920.00 | 6,110.00 | 6,110.00 | 1.50% | 65,700 |
| Aug 1, 2025 | 6,250.00 | 6,250.00 | 5,960.00 | 6,020.00 | 6,020.00 | -3.68% | 105,295 |
| Jul 31, 2025 | 6,170.00 | 6,340.00 | 6,160.00 | 6,250.00 | 6,250.00 | 1.30% | 85,444 |
| Jul 30, 2025 | 6,230.00 | 6,240.00 | 6,140.00 | 6,170.00 | 6,170.00 | -0.80% | 46,696 |
| Jul 29, 2025 | 6,170.00 | 6,280.00 | 6,030.00 | 6,220.00 | 6,220.00 | 0.97% | 93,360 |
| Jul 28, 2025 | 6,090.00 | 6,230.00 | 6,020.00 | 6,160.00 | 6,160.00 | 1.65% | 51,862 |
| Jul 25, 2025 | 6,090.00 | 6,160.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.66% | 50,536 |
| Jul 24, 2025 | 6,200.00 | 6,200.00 | 6,090.00 | 6,100.00 | 6,100.00 | -0.65% | 48,205 |
| Jul 23, 2025 | 6,220.00 | 6,220.00 | 6,030.00 | 6,140.00 | 6,140.00 | -0.65% | 52,391 |
| Jul 22, 2025 | 6,280.00 | 6,280.00 | 6,080.00 | 6,180.00 | 6,180.00 | -1.28% | 75,441 |
| Jul 21, 2025 | 6,280.00 | 6,300.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.32% | 51,883 |
| Jul 18, 2025 | 6,360.00 | 6,390.00 | 6,210.00 | 6,280.00 | 6,280.00 | -1.26% | 70,695 |
| Jul 17, 2025 | 6,350.00 | 6,420.00 | 6,220.00 | 6,360.00 | 6,360.00 | 3.08% | 163,406 |
| Jul 16, 2025 | 6,180.00 | 6,300.00 | 6,050.00 | 6,170.00 | 6,170.00 | 0.33% | 52,451 |
| Jul 15, 2025 | 5,990.00 | 6,150.00 | 5,900.00 | 6,150.00 | 6,150.00 | 3.19% | 79,501 |
| Jul 14, 2025 | 6,100.00 | 6,110.00 | 5,900.00 | 5,960.00 | 5,960.00 | -1.81% | 128,615 |
| Jul 11, 2025 | 6,060.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | -0.16% | 48,730 |