FIBERPRO, Inc. (KOSDAQ:368770)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,250.00 | 7,310.00 | 7,010.00 | 7,210.00 | 7,210.00 | 0.14% | 134,414 |
| Dec 4, 2025 | 7,250.00 | 7,290.00 | 7,070.00 | 7,200.00 | 7,200.00 | -0.28% | 141,405 |
| Dec 3, 2025 | 6,790.00 | 7,350.00 | 6,770.00 | 7,220.00 | 7,220.00 | 5.87% | 408,665 |
| Dec 2, 2025 | 6,870.00 | 6,870.00 | 6,660.00 | 6,820.00 | 6,820.00 | -0.73% | 111,440 |
| Dec 1, 2025 | 6,810.00 | 6,970.00 | 6,770.00 | 6,870.00 | 6,870.00 | 2.69% | 238,967 |
| Nov 28, 2025 | 6,620.00 | 6,700.00 | 6,400.00 | 6,690.00 | 6,690.00 | 1.21% | 190,742 |
| Nov 27, 2025 | 6,660.00 | 6,690.00 | 6,510.00 | 6,610.00 | 6,610.00 | 1.07% | 107,010 |
| Nov 26, 2025 | 6,470.00 | 6,540.00 | 6,340.00 | 6,540.00 | 6,540.00 | 1.55% | 58,215 |
| Nov 25, 2025 | 6,520.00 | 6,730.00 | 6,400.00 | 6,440.00 | 6,440.00 | 1.58% | 135,792 |
| Nov 24, 2025 | 6,470.00 | 6,560.00 | 6,280.00 | 6,340.00 | 6,340.00 | -1.71% | 114,007 |
| Nov 21, 2025 | 6,490.00 | 6,530.00 | 6,360.00 | 6,450.00 | 6,450.00 | -1.68% | 59,710 |
| Nov 20, 2025 | 6,670.00 | 6,670.00 | 6,420.00 | 6,560.00 | 6,560.00 | -0.61% | 105,679 |
| Nov 19, 2025 | 6,800.00 | 6,870.00 | 6,410.00 | 6,600.00 | 6,600.00 | -2.65% | 159,471 |
| Nov 18, 2025 | 6,540.00 | 6,950.00 | 6,460.00 | 6,780.00 | 6,780.00 | 2.11% | 300,545 |
| Nov 17, 2025 | 6,500.00 | 6,760.00 | 6,420.00 | 6,640.00 | 6,640.00 | 1.37% | 246,419 |
| Nov 14, 2025 | 5,990.00 | 6,600.00 | 5,900.00 | 6,550.00 | 6,550.00 | 7.55% | 577,162 |
| Nov 13, 2025 | 5,450.00 | 6,170.00 | 5,340.00 | 6,090.00 | 6,090.00 | 12.99% | 601,511 |
| Nov 12, 2025 | 5,390.00 | 5,450.00 | 5,280.00 | 5,390.00 | 5,390.00 | - | 69,189 |
| Nov 11, 2025 | 5,460.00 | 5,520.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.74% | 44,431 |
| Nov 10, 2025 | 5,340.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.69% | 29,553 |
| Nov 7, 2025 | 5,440.00 | 5,460.00 | 5,280.00 | 5,340.00 | 5,340.00 | -2.91% | 73,064 |
| Nov 6, 2025 | 5,610.00 | 5,730.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.61% | 61,338 |
| Nov 5, 2025 | 5,740.00 | 5,750.00 | 5,350.00 | 5,590.00 | 5,590.00 | -2.61% | 156,278 |
| Nov 4, 2025 | 5,870.00 | 5,890.00 | 5,730.00 | 5,740.00 | 5,740.00 | -2.55% | 65,705 |
| Nov 3, 2025 | 5,720.00 | 6,040.00 | 5,720.00 | 5,890.00 | 5,890.00 | 4.43% | 201,059 |
| Oct 31, 2025 | 5,510.00 | 5,720.00 | 5,470.00 | 5,640.00 | 5,640.00 | 1.26% | 100,869 |
| Oct 30, 2025 | 5,770.00 | 5,790.00 | 5,550.00 | 5,570.00 | 5,570.00 | -2.28% | 114,759 |
| Oct 29, 2025 | 5,740.00 | 5,850.00 | 5,690.00 | 5,700.00 | 5,700.00 | -0.70% | 99,030 |
| Oct 28, 2025 | 5,750.00 | 5,850.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.52% | 67,749 |
| Oct 27, 2025 | 5,760.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,770.00 | 0.52% | 54,328 |
| Oct 24, 2025 | 5,750.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,740.00 | -0.17% | 47,153 |
| Oct 23, 2025 | 5,710.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,750.00 | - | 46,540 |
| Oct 22, 2025 | 5,780.00 | 5,880.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.17% | 70,970 |
| Oct 21, 2025 | 5,940.00 | 5,980.00 | 5,750.00 | 5,760.00 | 5,760.00 | -1.54% | 120,951 |
| Oct 20, 2025 | 5,890.00 | 5,920.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.86% | 55,106 |
| Oct 17, 2025 | 5,980.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,800.00 | -3.49% | 106,705 |
| Oct 16, 2025 | 6,130.00 | 6,140.00 | 5,990.00 | 6,010.00 | 6,010.00 | -1.96% | 81,030 |
| Oct 15, 2025 | 5,980.00 | 6,250.00 | 5,970.00 | 6,130.00 | 6,130.00 | 3.20% | 108,493 |
| Oct 14, 2025 | 6,040.00 | 6,100.00 | 5,920.00 | 5,940.00 | 5,940.00 | -0.17% | 150,741 |
| Oct 13, 2025 | 5,830.00 | 6,000.00 | 5,830.00 | 5,950.00 | 5,950.00 | -0.17% | 52,527 |
| Oct 10, 2025 | 5,950.00 | 5,990.00 | 5,810.00 | 5,960.00 | 5,960.00 | 1.19% | 64,107 |
| Oct 2, 2025 | 5,990.00 | 5,990.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.84% | 61,039 |
| Oct 1, 2025 | 5,960.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,940.00 | - | 42,214 |
| Sep 30, 2025 | 6,000.00 | 6,100.00 | 5,880.00 | 5,940.00 | 5,940.00 | -1.00% | 103,693 |
| Sep 29, 2025 | 6,020.00 | 6,080.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.50% | 73,651 |
| Sep 26, 2025 | 6,150.00 | 6,220.00 | 5,930.00 | 5,970.00 | 5,970.00 | -3.71% | 116,959 |
| Sep 25, 2025 | 6,330.00 | 6,340.00 | 6,170.00 | 6,200.00 | 6,200.00 | -1.59% | 119,040 |
| Sep 24, 2025 | 6,330.00 | 6,460.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.16% | 103,054 |
| Sep 23, 2025 | 6,420.00 | 6,540.00 | 6,200.00 | 6,310.00 | 6,310.00 | -1.56% | 102,101 |
| Sep 22, 2025 | 6,650.00 | 6,650.00 | 6,390.00 | 6,410.00 | 6,410.00 | -2.14% | 169,600 |