FIBERPRO, Inc. (KOSDAQ:368770)
South Korea
· Delayed Price · Currency is KRW 23,450
-1,000 (-4.09%)
At close: Apr 28, 2026
FIBERPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |