FIBERPRO, Inc. (KOSDAQ:368770)
South Korea · Delayed Price · Currency is KRW 23,550
+100 (0.43%)
At close: Apr 29, 2026
FIBERPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23,700.00 | 23,900.00 | 22,550.00 | 23,550.00 | 23,550.00 | - | 672,128 |
| Apr 29, 2026 | 23,050.00 | 23,950.00 | 22,500.00 | 23,550.00 | 23,550.00 | 0.43% | 613,390 |
| Apr 28, 2026 | 24,400.00 | 24,400.00 | 22,250.00 | 23,450.00 | 23,450.00 | -4.09% | 1,249,954 |
| Apr 27, 2026 | 24,800.00 | 24,800.00 | 23,150.00 | 24,450.00 | 24,450.00 | 1.03% | 732,952 |
| Apr 24, 2026 | 24,050.00 | 24,450.00 | 23,500.00 | 24,200.00 | 24,200.00 | 0.62% | 480,179 |
| Apr 23, 2026 | 25,050.00 | 25,200.00 | 23,200.00 | 24,050.00 | 24,050.00 | -3.99% | 723,332 |
| Apr 22, 2026 | 25,800.00 | 26,450.00 | 24,250.00 | 25,050.00 | 25,050.00 | -2.91% | 927,345 |
| Apr 21, 2026 | 25,900.00 | 27,300.00 | 24,750.00 | 25,800.00 | 25,800.00 | 0.39% | 1,621,917 |
| Apr 20, 2026 | 26,550.00 | 26,850.00 | 25,200.00 | 25,700.00 | 25,700.00 | -3.02% | 1,345,617 |
| Apr 17, 2026 | 24,050.00 | 27,450.00 | 24,050.00 | 26,500.00 | 26,500.00 | 10.88% | 5,396,130 |
| Apr 16, 2026 | 24,000.00 | 24,550.00 | 22,150.00 | 23,900.00 | 23,900.00 | 3.46% | 2,266,096 |
| Apr 15, 2026 | 24,650.00 | 25,850.00 | 22,750.00 | 23,100.00 | 23,100.00 | -3.75% | 3,017,953 |
| Apr 14, 2026 | 23,650.00 | 29,950.00 | 23,300.00 | 24,000.00 | 24,000.00 | 3.90% | 7,513,127 |
| Apr 13, 2026 | 22,700.00 | 23,850.00 | 22,100.00 | 23,100.00 | 23,100.00 | 1.76% | 1,571,235 |
| Apr 10, 2026 | 20,750.00 | 23,700.00 | 20,400.00 | 22,700.00 | 22,700.00 | 12.38% | 2,314,284 |
| Apr 9, 2026 | 20,550.00 | 20,800.00 | 19,560.00 | 20,200.00 | 20,200.00 | -1.70% | 633,899 |
| Apr 8, 2026 | 21,000.00 | 21,650.00 | 19,970.00 | 20,550.00 | 20,550.00 | 1.48% | 1,019,526 |
| Apr 7, 2026 | 21,950.00 | 22,050.00 | 20,150.00 | 20,250.00 | 20,250.00 | -8.16% | 904,582 |
| Apr 6, 2026 | 22,850.00 | 24,450.00 | 21,500.00 | 22,050.00 | 22,050.00 | -4.13% | 929,205 |
| Apr 3, 2026 | 24,050.00 | 25,500.00 | 22,450.00 | 23,000.00 | 23,000.00 | -2.34% | 2,074,936 |
| Apr 2, 2026 | 22,300.00 | 24,850.00 | 21,050.00 | 23,550.00 | 23,550.00 | 6.32% | 5,016,678 |
| Apr 1, 2026 | 19,200.00 | 22,450.00 | 19,200.00 | 22,150.00 | 22,150.00 | 19.41% | 2,778,835 |
| Mar 31, 2026 | 19,440.00 | 19,650.00 | 18,080.00 | 18,550.00 | 18,550.00 | -5.60% | 830,605 |
| Mar 30, 2026 | 20,150.00 | 20,650.00 | 19,520.00 | 19,650.00 | 19,650.00 | -6.87% | 911,517 |
| Mar 27, 2026 | 20,850.00 | 21,700.00 | 19,720.00 | 21,100.00 | 21,100.00 | 0.24% | 1,936,429 |
| Mar 26, 2026 | 23,050.00 | 23,450.00 | 20,900.00 | 21,050.00 | 21,050.00 | -8.68% | 1,881,849 |
| Mar 25, 2026 | 21,500.00 | 23,950.00 | 20,750.00 | 23,050.00 | 23,050.00 | 7.96% | 9,661,271 |
| Mar 24, 2026 | 17,030.00 | 21,350.00 | 16,660.00 | 21,350.00 | 21,350.00 | 29.79% | 12,109,564 |
| Mar 23, 2026 | 16,000.00 | 16,940.00 | 15,540.00 | 16,450.00 | 16,450.00 | 1.23% | 956,553 |
| Mar 20, 2026 | 16,260.00 | 16,930.00 | 15,800.00 | 16,250.00 | 16,250.00 | -0.06% | 550,220 |
| Mar 19, 2026 | 17,100.00 | 17,370.00 | 16,030.00 | 16,260.00 | 16,260.00 | -4.13% | 594,444 |
| Mar 18, 2026 | 17,760.00 | 18,000.00 | 16,820.00 | 16,960.00 | 16,960.00 | -3.09% | 787,544 |
| Mar 17, 2026 | 19,410.00 | 19,430.00 | 17,500.00 | 17,500.00 | 17,500.00 | -8.42% | 1,484,780 |
| Mar 16, 2026 | 18,130.00 | 19,900.00 | 17,650.00 | 19,110.00 | 19,110.00 | 6.05% | 2,256,898 |
| Mar 13, 2026 | 18,520.00 | 18,920.00 | 17,530.00 | 18,020.00 | 18,020.00 | -4.05% | 1,395,542 |
| Mar 12, 2026 | 16,730.00 | 19,030.00 | 15,880.00 | 18,780.00 | 18,780.00 | 13.47% | 3,906,963 |
| Mar 11, 2026 | 15,280.00 | 17,300.00 | 14,880.00 | 16,550.00 | 16,550.00 | 9.39% | 2,663,288 |
| Mar 10, 2026 | 14,480.00 | 15,410.00 | 14,290.00 | 15,130.00 | 15,130.00 | 4.49% | 1,024,798 |
| Mar 9, 2026 | 14,750.00 | 15,400.00 | 13,240.00 | 14,480.00 | 14,480.00 | 0.21% | 791,066 |
| Mar 6, 2026 | 14,000.00 | 15,950.00 | 13,820.00 | 14,450.00 | 14,450.00 | 5.94% | 2,093,579 |
| Mar 5, 2026 | 12,700.00 | 13,760.00 | 12,700.00 | 13,640.00 | 13,640.00 | 13.48% | 778,397 |
| Mar 4, 2026 | 15,300.00 | 16,200.00 | 11,900.00 | 12,020.00 | 12,020.00 | -20.97% | 1,996,458 |
| Mar 3, 2026 | 14,600.00 | 16,120.00 | 14,600.00 | 15,210.00 | 15,210.00 | 10.94% | 2,534,602 |
| Feb 27, 2026 | 14,090.00 | 14,300.00 | 13,460.00 | 13,710.00 | 13,710.00 | -0.94% | 457,506 |
| Feb 26, 2026 | 14,250.00 | 14,520.00 | 13,830.00 | 13,840.00 | 13,840.00 | -2.67% | 414,862 |
| Feb 25, 2026 | 14,270.00 | 15,070.00 | 14,120.00 | 14,220.00 | 14,220.00 | 0.85% | 607,218 |
| Feb 24, 2026 | 14,100.00 | 14,270.00 | 13,940.00 | 14,100.00 | 14,100.00 | 0.86% | 289,455 |
| Feb 23, 2026 | 14,390.00 | 14,450.00 | 13,940.00 | 13,980.00 | 13,980.00 | -2.85% | 574,635 |
| Feb 20, 2026 | 14,850.00 | 15,300.00 | 14,170.00 | 14,390.00 | 14,390.00 | -1.64% | 480,765 |
| Feb 19, 2026 | 15,120.00 | 15,400.00 | 14,100.00 | 14,630.00 | 14,630.00 | -1.81% | 499,411 |