FIBERPRO, Inc. (KOSDAQ:368770)
South Korea · Delayed Price · Currency is KRW 11,120
+1,490 (15.47%)
At close: Jul 31, 2026
FIBERPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 9,300.00 | 10,480.00 | 9,300.00 | 9,630.00 | 9,630.00 | -6.23% | 219,212 |
| Jul 29, 2026 | 11,010.00 | 11,600.00 | 9,580.00 | 10,270.00 | 10,270.00 | -6.97% | 316,210 |
| Jul 28, 2026 | 12,000.00 | 12,000.00 | 10,800.00 | 11,040.00 | 11,040.00 | -9.80% | 92,005 |
| Jul 27, 2026 | 12,710.00 | 12,880.00 | 12,200.00 | 12,240.00 | 12,240.00 | -2.86% | 57,334 |
| Jul 24, 2026 | 12,980.00 | 13,080.00 | 12,390.00 | 12,600.00 | 12,600.00 | -3.82% | 87,041 |
| Jul 23, 2026 | 11,910.00 | 13,420.00 | 11,850.00 | 13,100.00 | 13,100.00 | 11.02% | 175,573 |
| Jul 22, 2026 | 11,740.00 | 12,340.00 | 11,740.00 | 11,800.00 | 11,800.00 | 2.79% | 85,764 |
| Jul 21, 2026 | 10,780.00 | 11,580.00 | 10,780.00 | 11,480.00 | 11,480.00 | 2.87% | 114,933 |
| Jul 20, 2026 | 11,690.00 | 11,690.00 | 11,000.00 | 11,160.00 | 11,160.00 | -5.58% | 88,993 |
| Jul 16, 2026 | 11,920.00 | 12,260.00 | 11,770.00 | 11,820.00 | 11,820.00 | -3.98% | 79,631 |
| Jul 15, 2026 | 12,080.00 | 12,750.00 | 12,080.00 | 12,310.00 | 12,310.00 | 3.01% | 104,358 |
| Jul 14, 2026 | 12,120.00 | 12,900.00 | 11,480.00 | 11,950.00 | 11,950.00 | -4.40% | 134,701 |
| Jul 13, 2026 | 13,600.00 | 13,990.00 | 12,480.00 | 12,500.00 | 12,500.00 | -8.09% | 129,439 |
| Jul 10, 2026 | 12,310.00 | 13,790.00 | 12,310.00 | 13,600.00 | 13,600.00 | 10.75% | 182,266 |
| Jul 9, 2026 | 11,770.00 | 12,840.00 | 11,770.00 | 12,280.00 | 12,280.00 | 3.28% | 146,000 |
| Jul 8, 2026 | 12,300.00 | 12,700.00 | 11,730.00 | 11,890.00 | 11,890.00 | -6.38% | 173,239 |
| Jul 7, 2026 | 13,100.00 | 13,640.00 | 12,410.00 | 12,700.00 | 12,700.00 | -4.15% | 131,561 |
| Jul 6, 2026 | 13,620.00 | 13,940.00 | 12,340.00 | 13,250.00 | 13,250.00 | -2.72% | 107,565 |
| Jul 3, 2026 | 13,040.00 | 13,650.00 | 12,430.00 | 13,620.00 | 13,620.00 | 3.97% | 110,798 |
| Jul 2, 2026 | 14,140.00 | 14,190.00 | 13,070.00 | 13,100.00 | 13,100.00 | -10.27% | 152,691 |
| Jul 1, 2026 | 13,930.00 | 14,700.00 | 13,420.00 | 14,600.00 | 14,600.00 | 5.95% | 161,877 |
| Jun 30, 2026 | 14,230.00 | 14,260.00 | 13,000.00 | 13,780.00 | 13,780.00 | -2.75% | 134,332 |
| Jun 29, 2026 | 13,070.00 | 14,350.00 | 13,060.00 | 14,170.00 | 14,170.00 | 6.54% | 179,084 |
| Jun 26, 2026 | 14,180.00 | 14,350.00 | 13,120.00 | 13,300.00 | 13,300.00 | -6.40% | 251,967 |
| Jun 25, 2026 | 15,000.00 | 15,450.00 | 14,210.00 | 14,210.00 | 14,210.00 | -6.51% | 209,861 |
| Jun 24, 2026 | 15,010.00 | 15,700.00 | 14,500.00 | 15,200.00 | 15,200.00 | -2.56% | 380,726 |
| Jun 23, 2026 | 15,150.00 | 16,450.00 | 15,150.00 | 15,600.00 | 15,600.00 | 3.31% | 690,453 |
| Jun 22, 2026 | 14,300.00 | 15,550.00 | 14,130.00 | 15,100.00 | 15,100.00 | 5.59% | 299,393 |
| Jun 19, 2026 | 14,710.00 | 14,710.00 | 13,960.00 | 14,300.00 | 14,300.00 | -2.79% | 180,601 |
| Jun 18, 2026 | 15,120.00 | 15,650.00 | 14,570.00 | 14,710.00 | 14,710.00 | -2.58% | 227,685 |
| Jun 17, 2026 | 15,080.00 | 15,400.00 | 14,640.00 | 15,100.00 | 15,100.00 | - | 134,332 |
| Jun 16, 2026 | 15,160.00 | 16,560.00 | 14,950.00 | 15,100.00 | 15,100.00 | 0.53% | 252,423 |
| Jun 15, 2026 | 15,950.00 | 16,000.00 | 14,860.00 | 15,020.00 | 15,020.00 | -1.96% | 149,455 |
| Jun 12, 2026 | 15,540.00 | 15,960.00 | 15,100.00 | 15,320.00 | 15,320.00 | 0.86% | 200,527 |
| Jun 11, 2026 | 14,200.00 | 15,320.00 | 14,100.00 | 15,190.00 | 15,190.00 | 6.52% | 211,920 |
| Jun 10, 2026 | 15,120.00 | 15,320.00 | 14,110.00 | 14,260.00 | 14,260.00 | -5.63% | 275,886 |
| Jun 9, 2026 | 14,100.00 | 15,640.00 | 14,100.00 | 15,110.00 | 15,110.00 | 7.16% | 255,587 |
| Jun 8, 2026 | 14,990.00 | 14,990.00 | 14,000.00 | 14,100.00 | 14,100.00 | -9.21% | 227,026 |
| Jun 5, 2026 | 16,150.00 | 16,210.00 | 15,320.00 | 15,530.00 | 15,530.00 | -3.00% | 157,079 |
| Jun 4, 2026 | 15,800.00 | 16,920.00 | 15,500.00 | 16,010.00 | 16,010.00 | 0.38% | 211,457 |
| Jun 2, 2026 | 17,260.00 | 17,260.00 | 15,930.00 | 15,950.00 | 15,950.00 | -6.01% | 337,683 |
| Jun 1, 2026 | 17,310.00 | 17,640.00 | 16,530.00 | 16,970.00 | 16,970.00 | -1.96% | 342,294 |
| May 29, 2026 | 18,600.00 | 18,990.00 | 17,030.00 | 17,310.00 | 17,310.00 | -5.92% | 338,777 |
| May 28, 2026 | 18,720.00 | 19,050.00 | 17,680.00 | 18,400.00 | 18,400.00 | -1.66% | 311,744 |
| May 27, 2026 | 20,650.00 | 20,750.00 | 18,710.00 | 18,710.00 | 18,710.00 | -8.28% | 368,818 |
| May 26, 2026 | 21,000.00 | 22,250.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 421,789 |
| May 22, 2026 | 20,700.00 | 21,800.00 | 20,150.00 | 20,500.00 | 20,500.00 | 3.17% | 297,216 |
| May 21, 2026 | 19,400.00 | 20,200.00 | 19,130.00 | 19,870.00 | 19,870.00 | 5.19% | 266,911 |
| May 20, 2026 | 19,250.00 | 19,420.00 | 18,360.00 | 18,890.00 | 18,890.00 | -2.73% | 254,899 |
| May 19, 2026 | 20,500.00 | 20,850.00 | 19,000.00 | 19,420.00 | 19,420.00 | -4.33% | 374,789 |