FIBERPRO, Inc. (KOSDAQ:368770)
South Korea · Delayed Price · Currency is KRW 5,910.00
-100.00 (-1.66%)
At close: Aug 14, 2025, 3:30 PM KST
FIBERPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6,030.00 | 6,050.00 | 5,890.00 | 5,910.00 | - | -1.66% | 41,262 |
| Aug 13, 2025 | 6,010.00 | 6,050.00 | 5,910.00 | 6,010.00 | - | 0.17% | 36,871 |
| Aug 12, 2025 | 6,040.00 | 6,150.00 | 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 | - | -1.64% | 51,316 |
| Aug 8, 2025 | 6,180.00 | 6,230.00 | 6,010.00 | 6,110.00 | - | -1.13% | 160,832 |
| Aug 7, 2025 | 6,200.00 | 6,270.00 | 6,150.00 | 6,180.00 | - | -0.64% | 43,563 |
| Aug 6, 2025 | 6,170.00 | 6,360.00 | 6,130.00 | 6,220.00 | - | 0.32% | 90,829 |
| Aug 5, 2025 | 6,140.00 | 6,230.00 | 6,140.00 | 6,200.00 | - | 1.47% | 55,743 |
| Aug 4, 2025 | 5,960.00 | 6,190.00 | 5,920.00 | 6,110.00 | - | 1.50% | 65,700 |
| Aug 1, 2025 | 6,250.00 | 6,250.00 | 5,960.00 | 6,020.00 | - | -3.68% | 105,295 |
| Jul 31, 2025 | 6,170.00 | 6,340.00 | 6,160.00 | 6,250.00 | - | 1.30% | 85,444 |
| Jul 30, 2025 | 6,230.00 | 6,240.00 | 6,140.00 | 6,170.00 | - | -0.80% | 46,696 |
| Jul 29, 2025 | 6,170.00 | 6,280.00 | 6,030.00 | 6,220.00 | - | 0.97% | 93,360 |
| Jul 28, 2025 | 6,090.00 | 6,230.00 | 6,020.00 | 6,160.00 | - | 1.65% | 51,862 |
| Jul 25, 2025 | 6,090.00 | 6,160.00 | 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 | - | -0.65% | 48,205 |
| Jul 23, 2025 | 6,220.00 | 6,220.00 | 6,030.00 | 6,140.00 | - | -0.65% | 52,391 |
| Jul 22, 2025 | 6,280.00 | 6,280.00 | 6,080.00 | 6,180.00 | - | -1.28% | 75,441 |
| Jul 21, 2025 | 6,280.00 | 6,300.00 | 6,220.00 | 6,260.00 | - | -0.32% | 51,883 |
| Jul 18, 2025 | 6,360.00 | 6,390.00 | 6,210.00 | 6,280.00 | - | -1.26% | 70,695 |
| Jul 17, 2025 | 6,350.00 | 6,420.00 | 6,220.00 | 6,360.00 | - | 3.08% | 163,406 |
| Jul 16, 2025 | 6,180.00 | 6,300.00 | 6,050.00 | 6,170.00 | - | 0.33% | 52,451 |
| Jul 15, 2025 | 5,990.00 | 6,150.00 | 5,900.00 | 6,150.00 | - | 3.19% | 79,501 |
| Jul 14, 2025 | 6,100.00 | 6,110.00 | 5,900.00 | 5,960.00 | - | -1.81% | 128,615 |
| Jul 11, 2025 | 6,060.00 | 6,140.00 | 6,050.00 | 6,070.00 | - | -0.16% | 48,730 |
| Jul 10, 2025 | 6,110.00 | 6,160.00 | 6,030.00 | 6,080.00 | - | -0.16% | 74,398 |
| Jul 9, 2025 | 6,020.00 | 6,090.00 | 5,980.00 | 6,090.00 | - | 1.84% | 62,074 |
| Jul 8, 2025 | 5,980.00 | 6,090.00 | 5,950.00 | 5,980.00 | - | -0.83% | 56,904 |
| Jul 7, 2025 | 5,920.00 | 6,090.00 | 5,860.00 | 6,030.00 | - | 1.34% | 67,149 |
| Jul 4, 2025 | 6,180.00 | 6,220.00 | 5,950.00 | 5,950.00 | - | -4.19% | 135,741 |
| Jul 3, 2025 | 6,110.00 | 6,250.00 | 6,110.00 | 6,210.00 | - | 1.64% | 56,221 |
| Jul 2, 2025 | 6,280.00 | 6,290.00 | 6,050.00 | 6,110.00 | - | -2.40% | 109,189 |
| Jul 1, 2025 | 6,190.00 | 6,360.00 | 6,190.00 | 6,260.00 | - | 1.79% | 93,294 |
| Jun 30, 2025 | 6,310.00 | 6,310.00 | 6,100.00 | 6,150.00 | - | -1.91% | 106,845 |
| Jun 27, 2025 | 6,320.00 | 6,390.00 | 6,260.00 | 6,270.00 | - | -0.16% | 113,151 |
| Jun 26, 2025 | 6,440.00 | 6,470.00 | 6,210.00 | 6,280.00 | - | -2.33% | 269,338 |
| Jun 25, 2025 | 6,700.00 | 6,700.00 | 6,425.00 | 6,430.00 | - | -3.45% | 307,209 |
| Jun 24, 2025 | 6,800.00 | 6,830.00 | 6,620.00 | 6,660.00 | - | -3.48% | 303,812 |
| Jun 23, 2025 | 7,040.00 | 7,070.00 | 6,760.00 | 6,900.00 | - | 0.88% | 269,027 |
| Jun 20, 2025 | 6,750.00 | 6,870.00 | 6,660.00 | 6,840.00 | - | 0.74% | 155,070 |
| Jun 19, 2025 | 6,850.00 | 6,850.00 | 6,620.00 | 6,790.00 | - | -0.88% | 170,153 |
| Jun 18, 2025 | 6,960.00 | 6,990.00 | 6,750.00 | 6,850.00 | - | -1.01% | 236,539 |
| Jun 17, 2025 | 6,870.00 | 6,950.00 | 6,750.00 | 6,920.00 | - | -0.57% | 240,668 |
| Jun 16, 2025 | 7,190.00 | 7,190.00 | 6,700.00 | 6,960.00 | - | -0.85% | 380,399 |
| Jun 13, 2025 | 6,770.00 | 7,110.00 | 6,550.00 | 7,020.00 | - | 3.85% | 696,668 |
| Jun 12, 2025 | 6,930.00 | 6,960.00 | 6,720.00 | 6,760.00 | - | -0.73% | 176,294 |
| Jun 11, 2025 | 6,930.00 | 7,000.00 | 6,790.00 | 6,810.00 | - | - | 159,673 |
| Jun 10, 2025 | 6,650.00 | 6,870.00 | 6,600.00 | 6,810.00 | - | 3.03% | 179,628 |
| Jun 9, 2025 | 6,970.00 | 7,010.00 | 6,550.00 | 6,610.00 | - | -3.08% | 217,556 |
| Jun 5, 2025 | 6,830.00 | 7,040.00 | 6,780.00 | 6,820.00 | - | -0.15% | 200,991 |