FIBERPRO, Inc. (KOSDAQ:368770)
South Korea
· Delayed Price · Currency is KRW 13,640
+1,620 (13.48%)
At close: Mar 5, 2026
FIBERPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 14,880.00 | 15,390.00 | 14,540.00 | 14,900.00 | 14,900.00 | 0.13% | 352,811 |
| Feb 12, 2026 | 15,390.00 | 15,820.00 | 14,500.00 | 14,880.00 | 14,880.00 | -2.94% | 571,605 |
| Feb 11, 2026 | 15,790.00 | 16,200.00 | 15,260.00 | 15,330.00 | 15,330.00 | -2.91% | 437,827 |
| Feb 10, 2026 | 16,180.00 | 16,650.00 | 15,700.00 | 15,790.00 | 15,790.00 | -0.82% | 564,553 |
| Feb 9, 2026 | 15,890.00 | 16,270.00 | 15,300.00 | 15,920.00 | 15,920.00 | 5.85% | 678,707 |
| Feb 6, 2026 | 14,140.00 | 15,880.00 | 13,750.00 | 15,040.00 | 15,040.00 | -0.07% | 1,181,400 |
| Feb 5, 2026 | 16,790.00 | 16,900.00 | 14,960.00 | 15,050.00 | 15,050.00 | -11.47% | 1,375,260 |
| Feb 4, 2026 | 18,140.00 | 18,200.00 | 16,590.00 | 17,000.00 | 17,000.00 | -5.03% | 1,299,305 |
| Feb 3, 2026 | 18,420.00 | 19,910.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.56% | 3,010,510 |
| Feb 2, 2026 | 16,770.00 | 20,600.00 | 16,400.00 | 18,000.00 | 18,000.00 | 7.08% | 4,115,970 |
| Jan 30, 2026 | 17,690.00 | 18,640.00 | 16,500.00 | 16,810.00 | 16,810.00 | -3.72% | 1,174,883 |
| Jan 29, 2026 | 16,200.00 | 18,300.00 | 15,900.00 | 17,460.00 | 17,460.00 | 9.06% | 1,979,928 |
| Jan 28, 2026 | 16,100.00 | 16,570.00 | 15,900.00 | 16,010.00 | 16,010.00 | 1.33% | 532,530 |
| Jan 27, 2026 | 16,930.00 | 16,930.00 | 15,710.00 | 15,800.00 | 15,800.00 | -7.11% | 1,037,712 |
| Jan 26, 2026 | 16,800.00 | 18,170.00 | 15,610.00 | 17,010.00 | 17,010.00 | 1.25% | 1,084,400 |
| Jan 23, 2026 | 17,800.00 | 18,490.00 | 16,700.00 | 16,800.00 | 16,800.00 | -5.35% | 861,763 |
| Jan 22, 2026 | 18,370.00 | 19,400.00 | 16,190.00 | 17,750.00 | 17,750.00 | -3.69% | 2,661,812 |
| Jan 21, 2026 | 15,300.00 | 18,490.00 | 15,100.00 | 18,430.00 | 18,430.00 | 17.76% | 3,372,372 |
| Jan 20, 2026 | 13,280.00 | 16,600.00 | 13,050.00 | 15,650.00 | 15,650.00 | 18.20% | 4,527,428 |
| Jan 19, 2026 | 13,130.00 | 13,700.00 | 12,890.00 | 13,240.00 | 13,240.00 | 1.85% | 936,426 |
| Jan 16, 2026 | 13,100.00 | 13,220.00 | 12,630.00 | 13,000.00 | 13,000.00 | -0.54% | 445,123 |
| Jan 15, 2026 | 12,830.00 | 13,230.00 | 12,400.00 | 13,070.00 | 13,070.00 | 2.35% | 829,844 |
| Jan 14, 2026 | 13,370.00 | 13,580.00 | 12,530.00 | 12,770.00 | 12,770.00 | -5.83% | 1,283,694 |
| Jan 13, 2026 | 17,020.00 | 17,020.00 | 13,260.00 | 13,560.00 | 13,560.00 | -20.33% | 2,802,915 |
| Jan 12, 2026 | 16,190.00 | 17,130.00 | 16,170.00 | 17,020.00 | 17,020.00 | 7.52% | 982,218 |
| Jan 9, 2026 | 14,550.00 | 15,960.00 | 14,330.00 | 15,830.00 | 15,830.00 | 9.32% | 1,406,837 |
| Jan 8, 2026 | 14,230.00 | 14,630.00 | 13,780.00 | 14,480.00 | 14,480.00 | 2.62% | 714,020 |
| Jan 7, 2026 | 13,690.00 | 14,940.00 | 13,380.00 | 14,110.00 | 14,110.00 | 4.52% | 1,314,179 |
| Jan 6, 2026 | 13,620.00 | 14,740.00 | 13,340.00 | 13,500.00 | 13,500.00 | -0.88% | 1,466,519 |
| Jan 5, 2026 | 12,800.00 | 14,680.00 | 12,200.00 | 13,620.00 | 13,620.00 | 6.41% | 2,194,337 |
| Jan 2, 2026 | 10,790.00 | 13,180.00 | 10,600.00 | 12,800.00 | 12,800.00 | 18.52% | 2,553,054 |
| Dec 30, 2025 | 11,120.00 | 11,150.00 | 10,130.00 | 10,800.00 | 10,800.00 | -1.10% | 556,186 |
| Dec 29, 2025 | 9,680.00 | 10,920.00 | 9,600.00 | 10,920.00 | 10,920.00 | 9.20% | 441,268 |
| Dec 26, 2025 | 10,300.00 | 10,300.00 | 9,970.00 | 10,000.00 | 9,934.00 | -3.38% | 309,973 |
| Dec 24, 2025 | 10,140.00 | 10,590.00 | 9,850.00 | 10,350.00 | 10,281.69 | 2.68% | 541,522 |
| Dec 23, 2025 | 11,700.00 | 11,760.00 | 10,040.00 | 10,080.00 | 10,013.47 | -11.73% | 898,238 |
| Dec 22, 2025 | 11,620.00 | 11,780.00 | 10,750.00 | 11,420.00 | 11,344.63 | 17.13% | 1,633,924 |
| Dec 19, 2025 | 9,180.00 | 9,950.00 | 9,080.00 | 9,750.00 | 9,685.65 | 9.43% | 607,921 |
| Dec 18, 2025 | 8,750.00 | 9,070.00 | 8,640.00 | 8,910.00 | 8,851.19 | - | 192,151 |
| Dec 17, 2025 | 8,970.00 | 9,170.00 | 8,570.00 | 8,910.00 | 8,851.19 | 0.68% | 354,517 |
| Dec 16, 2025 | 9,170.00 | 9,170.00 | 8,610.00 | 8,850.00 | 8,791.59 | -4.22% | 320,517 |
| Dec 15, 2025 | 8,560.00 | 9,270.00 | 8,400.00 | 9,240.00 | 9,179.02 | 6.82% | 427,591 |
| Dec 12, 2025 | 8,140.00 | 8,930.00 | 8,130.00 | 8,650.00 | 8,592.91 | 6.27% | 500,475 |
| Dec 11, 2025 | 7,900.00 | 8,350.00 | 7,730.00 | 8,140.00 | 8,086.28 | 3.30% | 376,005 |
| Dec 10, 2025 | 7,810.00 | 7,970.00 | 7,760.00 | 7,880.00 | 7,827.99 | 0.13% | 147,522 |
| Dec 9, 2025 | 7,420.00 | 8,000.00 | 7,330.00 | 7,870.00 | 7,818.06 | 6.21% | 338,137 |
| Dec 8, 2025 | 7,210.00 | 7,420.00 | 7,110.00 | 7,410.00 | 7,361.09 | 2.77% | 148,625 |
| Dec 5, 2025 | 7,250.00 | 7,310.00 | 7,010.00 | 7,210.00 | 7,162.41 | 0.14% | 134,603 |
| Dec 4, 2025 | 7,250.00 | 7,290.00 | 7,070.00 | 7,200.00 | 7,152.48 | -0.28% | 141,405 |
| Dec 3, 2025 | 6,790.00 | 7,350.00 | 6,770.00 | 7,220.00 | 7,172.35 | 5.87% | 408,838 |
| Dec 2, 2025 | 6,870.00 | 6,870.00 | 6,660.00 | 6,820.00 | 6,774.99 | -0.73% | 111,441 |
| Dec 1, 2025 | 6,810.00 | 6,970.00 | 6,770.00 | 6,870.00 | 6,824.66 | 2.69% | 238,967 |
| Nov 28, 2025 | 6,620.00 | 6,700.00 | 6,400.00 | 6,690.00 | 6,645.85 | 1.21% | 190,742 |
| Nov 27, 2025 | 6,660.00 | 6,690.00 | 6,510.00 | 6,610.00 | 6,566.37 | 1.07% | 107,010 |
| Nov 26, 2025 | 6,470.00 | 6,540.00 | 6,340.00 | 6,540.00 | 6,496.84 | 1.55% | 58,215 |
| Nov 25, 2025 | 6,520.00 | 6,730.00 | 6,400.00 | 6,440.00 | 6,397.50 | 1.58% | 135,792 |
| Nov 24, 2025 | 6,470.00 | 6,560.00 | 6,280.00 | 6,340.00 | 6,298.16 | -1.71% | 114,007 |
| Nov 21, 2025 | 6,490.00 | 6,530.00 | 6,360.00 | 6,450.00 | 6,407.43 | -1.68% | 59,710 |
| Nov 20, 2025 | 6,670.00 | 6,670.00 | 6,420.00 | 6,560.00 | 6,516.70 | -0.61% | 105,679 |
| Nov 19, 2025 | 6,800.00 | 6,870.00 | 6,410.00 | 6,600.00 | 6,556.44 | -2.65% | 159,471 |
| Nov 18, 2025 | 6,540.00 | 6,950.00 | 6,460.00 | 6,780.00 | 6,735.25 | 2.11% | 300,545 |
| Nov 17, 2025 | 6,500.00 | 6,760.00 | 6,420.00 | 6,640.00 | 6,596.18 | 1.37% | 246,419 |
| Nov 14, 2025 | 5,990.00 | 6,600.00 | 5,900.00 | 6,550.00 | 6,506.77 | 7.55% | 577,162 |
| Nov 13, 2025 | 5,450.00 | 6,170.00 | 5,340.00 | 6,090.00 | 6,049.81 | 12.99% | 601,511 |
| Nov 12, 2025 | 5,390.00 | 5,450.00 | 5,280.00 | 5,390.00 | 5,354.43 | - | 69,189 |
| Nov 11, 2025 | 5,460.00 | 5,520.00 | 5,360.00 | 5,390.00 | 5,354.43 | -0.74% | 44,431 |
| Nov 10, 2025 | 5,340.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,394.16 | 1.69% | 29,553 |
| Nov 7, 2025 | 5,440.00 | 5,460.00 | 5,280.00 | 5,340.00 | 5,304.76 | -2.91% | 73,064 |
| Nov 6, 2025 | 5,610.00 | 5,730.00 | 5,490.00 | 5,500.00 | 5,463.70 | -1.61% | 61,338 |
| Nov 5, 2025 | 5,740.00 | 5,750.00 | 5,350.00 | 5,590.00 | 5,553.11 | -2.61% | 156,278 |
| Nov 4, 2025 | 5,870.00 | 5,890.00 | 5,730.00 | 5,740.00 | 5,702.12 | -2.55% | 65,705 |
| Nov 3, 2025 | 5,720.00 | 6,040.00 | 5,720.00 | 5,890.00 | 5,851.13 | 4.43% | 201,059 |
| Oct 31, 2025 | 5,510.00 | 5,720.00 | 5,470.00 | 5,640.00 | 5,602.78 | 1.26% | 100,869 |
| Oct 30, 2025 | 5,770.00 | 5,790.00 | 5,550.00 | 5,570.00 | 5,533.24 | -2.28% | 114,759 |
| Oct 29, 2025 | 5,740.00 | 5,850.00 | 5,690.00 | 5,700.00 | 5,662.38 | -0.70% | 99,030 |
| Oct 28, 2025 | 5,750.00 | 5,850.00 | 5,710.00 | 5,740.00 | 5,702.12 | -0.52% | 67,749 |
| Oct 27, 2025 | 5,760.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,731.92 | 0.52% | 54,328 |
| Oct 24, 2025 | 5,750.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,702.12 | -0.17% | 47,153 |
| Oct 23, 2025 | 5,710.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,712.05 | - | 46,540 |
| Oct 22, 2025 | 5,780.00 | 5,880.00 | 5,650.00 | 5,750.00 | 5,712.05 | -0.17% | 70,970 |
| Oct 21, 2025 | 5,940.00 | 5,980.00 | 5,750.00 | 5,760.00 | 5,721.98 | -1.54% | 120,951 |
| Oct 20, 2025 | 5,890.00 | 5,920.00 | 5,760.00 | 5,850.00 | 5,811.39 | 0.86% | 55,106 |
| Oct 17, 2025 | 5,980.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,761.72 | -3.49% | 106,705 |
| Oct 16, 2025 | 6,130.00 | 6,140.00 | 5,990.00 | 6,010.00 | 5,970.33 | -1.96% | 81,030 |
| Oct 15, 2025 | 5,980.00 | 6,250.00 | 5,970.00 | 6,130.00 | 6,089.54 | 3.20% | 108,493 |
| Oct 14, 2025 | 6,040.00 | 6,100.00 | 5,920.00 | 5,940.00 | 5,900.80 | -0.17% | 150,741 |
| Oct 13, 2025 | 5,830.00 | 6,000.00 | 5,830.00 | 5,950.00 | 5,910.73 | -0.17% | 52,527 |
| Oct 10, 2025 | 5,950.00 | 5,990.00 | 5,810.00 | 5,960.00 | 5,920.66 | 1.19% | 64,107 |
| Oct 2, 2025 | 5,990.00 | 5,990.00 | 5,840.00 | 5,890.00 | 5,851.13 | -0.84% | 61,039 |