Skip to main content
FIBERPRO, Inc. (KOSDAQ:368770)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,210.00
+10.00 (0.14%)
At close: Dec 5, 2025

FIBERPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,250.007,310.007,010.007,210.007,210.000.14%134,414
Dec 4, 20257,250.007,290.007,070.007,200.007,200.00-0.28%141,405
Dec 3, 20256,790.007,350.006,770.007,220.007,220.005.87%408,665
Dec 2, 20256,870.006,870.006,660.006,820.006,820.00-0.73%111,440
Dec 1, 20256,810.006,970.006,770.006,870.006,870.002.69%238,967
Nov 28, 20256,620.006,700.006,400.006,690.006,690.001.21%190,742
Nov 27, 20256,660.006,690.006,510.006,610.006,610.001.07%107,010
Nov 26, 20256,470.006,540.006,340.006,540.006,540.001.55%58,215
Nov 25, 20256,520.006,730.006,400.006,440.006,440.001.58%135,792
Nov 24, 20256,470.006,560.006,280.006,340.006,340.00-1.71%114,007
Nov 21, 20256,490.006,530.006,360.006,450.006,450.00-1.68%59,710
Nov 20, 20256,670.006,670.006,420.006,560.006,560.00-0.61%105,679
Nov 19, 20256,800.006,870.006,410.006,600.006,600.00-2.65%159,471
Nov 18, 20256,540.006,950.006,460.006,780.006,780.002.11%300,545
Nov 17, 20256,500.006,760.006,420.006,640.006,640.001.37%246,419
Nov 14, 20255,990.006,600.005,900.006,550.006,550.007.55%577,162
Nov 13, 20255,450.006,170.005,340.006,090.006,090.0012.99%601,511
Nov 12, 20255,390.005,450.005,280.005,390.005,390.00-69,189
Nov 11, 20255,460.005,520.005,360.005,390.005,390.00-0.74%44,431
Nov 10, 20255,340.005,450.005,300.005,430.005,430.001.69%29,553
Nov 7, 20255,440.005,460.005,280.005,340.005,340.00-2.91%73,064
Nov 6, 20255,610.005,730.005,490.005,500.005,500.00-1.61%61,338
Nov 5, 20255,740.005,750.005,350.005,590.005,590.00-2.61%156,278
Nov 4, 20255,870.005,890.005,730.005,740.005,740.00-2.55%65,705
Nov 3, 20255,720.006,040.005,720.005,890.005,890.004.43%201,059
Oct 31, 20255,510.005,720.005,470.005,640.005,640.001.26%100,869
Oct 30, 20255,770.005,790.005,550.005,570.005,570.00-2.28%114,759
Oct 29, 20255,740.005,850.005,690.005,700.005,700.00-0.70%99,030
Oct 28, 20255,750.005,850.005,710.005,740.005,740.00-0.52%67,749
Oct 27, 20255,760.005,820.005,720.005,770.005,770.000.52%54,328
Oct 24, 20255,750.005,850.005,720.005,740.005,740.00-0.17%47,153
Oct 23, 20255,710.005,810.005,660.005,750.005,750.00-46,540
Oct 22, 20255,780.005,880.005,650.005,750.005,750.00-0.17%70,970
Oct 21, 20255,940.005,980.005,750.005,760.005,760.00-1.54%120,951
Oct 20, 20255,890.005,920.005,760.005,850.005,850.000.86%55,106
Oct 17, 20255,980.006,000.005,790.005,800.005,800.00-3.49%106,705
Oct 16, 20256,130.006,140.005,990.006,010.006,010.00-1.96%81,030
Oct 15, 20255,980.006,250.005,970.006,130.006,130.003.20%108,493
Oct 14, 20256,040.006,100.005,920.005,940.005,940.00-0.17%150,741
Oct 13, 20255,830.006,000.005,830.005,950.005,950.00-0.17%52,527
Oct 10, 20255,950.005,990.005,810.005,960.005,960.001.19%64,107
Oct 2, 20255,990.005,990.005,840.005,890.005,890.00-0.84%61,039
Oct 1, 20255,960.006,000.005,900.005,940.005,940.00-42,214
Sep 30, 20256,000.006,100.005,880.005,940.005,940.00-1.00%103,693
Sep 29, 20256,020.006,080.006,000.006,000.006,000.000.50%73,651
Sep 26, 20256,150.006,220.005,930.005,970.005,970.00-3.71%116,959
Sep 25, 20256,330.006,340.006,170.006,200.006,200.00-1.59%119,040
Sep 24, 20256,330.006,460.006,260.006,300.006,300.00-0.16%103,054
Sep 23, 20256,420.006,540.006,200.006,310.006,310.00-1.56%102,101
Sep 22, 20256,650.006,650.006,390.006,410.006,410.00-2.14%169,600
Sep 19, 20256,830.006,860.006,500.006,550.006,550.00-3.25%346,629
Sep 18, 20256,540.006,780.006,410.006,770.006,770.002.58%471,905
Sep 17, 20256,400.006,730.006,280.006,600.006,600.006.80%1,033,050
Sep 16, 20256,110.006,250.006,100.006,180.006,180.001.48%165,135
Sep 15, 20256,100.006,220.006,070.006,090.006,090.00-0.65%90,576
Sep 12, 20256,180.006,180.006,010.006,130.006,130.000.66%67,367
Sep 11, 20256,140.006,220.006,080.006,090.006,090.00-0.65%63,408
Sep 10, 20256,100.006,180.006,040.006,130.006,130.000.66%50,608
Sep 9, 20256,110.006,150.006,070.006,090.006,090.00-0.98%32,067
Sep 8, 20256,080.006,210.006,080.006,150.006,150.001.32%72,041
Sep 5, 20256,150.006,180.006,060.006,070.006,070.00-1.14%47,046
Sep 4, 20255,970.006,160.005,970.006,140.006,140.002.50%64,564
Sep 3, 20255,990.006,120.005,940.005,990.005,990.00-0.66%19,817
Sep 2, 20255,850.006,030.005,850.006,030.006,030.003.43%31,563
Sep 1, 20255,850.006,010.005,810.005,830.005,830.00-1.19%35,271
Aug 29, 20255,830.005,930.005,820.005,900.005,900.001.03%32,212
Aug 28, 20255,810.005,930.005,800.005,840.005,840.00-0.51%26,812
Aug 27, 20255,960.006,000.005,820.005,870.005,870.00-1.51%34,866
Aug 26, 20255,980.006,090.005,880.005,960.005,960.00-0.33%95,465
Aug 25, 20255,870.006,060.005,870.005,980.005,980.002.75%97,710
Aug 22, 20255,480.005,880.005,480.005,820.005,820.005.05%103,391
Aug 21, 20255,380.005,620.005,380.005,540.005,540.002.21%63,288
Aug 20, 20255,420.005,500.005,350.005,420.005,420.00-2.69%61,832
Aug 19, 20255,570.005,640.005,350.005,570.005,570.00-72,871
Aug 18, 20255,920.005,920.005,550.005,570.005,570.00-5.75%156,289
Aug 14, 20256,030.006,050.005,890.005,910.005,910.00-1.66%41,262
Aug 13, 20256,010.006,050.005,910.006,010.006,010.000.17%36,871
Aug 12, 20256,040.006,150.006,000.006,000.006,000.00-0.17%42,094
Aug 11, 20256,140.006,140.006,000.006,010.006,010.00-1.64%51,316
Aug 8, 20256,180.006,230.006,010.006,110.006,110.00-1.13%160,832
Aug 7, 20256,200.006,270.006,150.006,180.006,180.00-0.64%43,563
Aug 6, 20256,170.006,360.006,130.006,220.006,220.000.32%90,829
Aug 5, 20256,140.006,230.006,140.006,200.006,200.001.47%55,743
Aug 4, 20255,960.006,190.005,920.006,110.006,110.001.50%65,700
Aug 1, 20256,250.006,250.005,960.006,020.006,020.00-3.68%105,295
Jul 31, 20256,170.006,340.006,160.006,250.006,250.001.30%85,444
Jul 30, 20256,230.006,240.006,140.006,170.006,170.00-0.80%46,696
Jul 29, 20256,170.006,280.006,030.006,220.006,220.000.97%93,360
Jul 28, 20256,090.006,230.006,020.006,160.006,160.001.65%51,862
Jul 25, 20256,090.006,160.006,060.006,060.006,060.00-0.66%50,536
Jul 24, 20256,200.006,200.006,090.006,100.006,100.00-0.65%48,205
Jul 23, 20256,220.006,220.006,030.006,140.006,140.00-0.65%52,391
Jul 22, 20256,280.006,280.006,080.006,180.006,180.00-1.28%75,441
Jul 21, 20256,280.006,300.006,220.006,260.006,260.00-0.32%51,883
Jul 18, 20256,360.006,390.006,210.006,280.006,280.00-1.26%70,695
Jul 17, 20256,350.006,420.006,220.006,360.006,360.003.08%163,406
Jul 16, 20256,180.006,300.006,050.006,170.006,170.000.33%52,451
Jul 15, 20255,990.006,150.005,900.006,150.006,150.003.19%79,501
Jul 14, 20256,100.006,110.005,900.005,960.005,960.00-1.81%128,615
Jul 11, 20256,060.006,140.006,050.006,070.006,070.00-0.16%48,730