FIBERPRO, Inc. 368770
KRX · Südkorea · Finanzen
KRW 13.670,00+810,00 (+6,30 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 12.860,00 | +1,26 % | KRW 12.810,00 | KRW 13.270,00 | KRW 12.680,00 | 122,41K |
| 2026-09-29 | KRW 12.700,00 | -1,55 % | KRW 12.940,00 | KRW 12.950,00 | KRW 12.570,00 | 89,46K |
| 2026-09-28 | KRW 12.900,00 | -2,12 % | KRW 13.240,00 | KRW 13.570,00 | KRW 12.860,00 | 171,23K |
| 2026-09-23 | KRW 13.180,00 | -1,86 % | KRW 13.570,00 | KRW 13.610,00 | KRW 13.140,00 | 156,73K |
| 2026-09-22 | KRW 13.430,00 | +0,37 % | KRW 13.500,00 | KRW 13.900,00 | KRW 13.250,00 | 196,18K |
| 2026-09-21 | KRW 13.380,00 | -4,70 % | KRW 14.100,00 | KRW 14.110,00 | KRW 13.130,00 | 263,70K |
| 2026-09-18 | KRW 14.040,00 | +6,93 % | KRW 13.350,00 | KRW 14.150,00 | KRW 12.970,00 | 368,50K |
| 2026-09-17 | KRW 13.130,00 | +5,72 % | KRW 12.500,00 | KRW 13.390,00 | KRW 12.500,00 | 298,74K |
| 2026-09-16 | KRW 12.420,00 | +4,46 % | KRW 12.000,00 | KRW 12.830,00 | KRW 12.000,00 | 231,20K |
| 2026-09-15 | KRW 11.890,00 | -1,49 % | KRW 12.070,00 | KRW 12.170,00 | KRW 11.730,00 | 77,46K |
| 2026-09-14 | KRW 12.070,00 | -1,15 % | KRW 12.060,00 | KRW 12.400,00 | KRW 11.430,00 | 101,03K |
| 2026-09-11 | KRW 12.210,00 | -0,33 % | KRW 12.000,00 | KRW 12.550,00 | KRW 11.810,00 | 87,71K |
| 2026-09-10 | KRW 12.250,00 | -3,47 % | KRW 12.690,00 | KRW 12.690,00 | KRW 12.000,00 | 96,73K |
| 2026-09-09 | KRW 12.690,00 | +5,84 % | KRW 12.060,00 | KRW 12.880,00 | KRW 12.060,00 | 200,30K |
| 2026-09-08 | KRW 11.990,00 | +1,61 % | KRW 11.870,00 | KRW 12.350,00 | KRW 11.820,00 | 135,41K |
| 2026-09-07 | KRW 11.800,00 | +0,43 % | KRW 11.780,00 | KRW 12.090,00 | KRW 11.770,00 | 73,09K |
| 2026-09-04 | KRW 11.750,00 | +1,47 % | KRW 11.600,00 | KRW 11.880,00 | KRW 11.600,00 | 57,87K |
| 2026-09-03 | KRW 11.580,00 | -1,86 % | KRW 11.850,00 | KRW 12.010,00 | KRW 11.410,00 | 75,38K |
| 2026-09-02 | KRW 11.800,00 | -1,58 % | KRW 11.690,00 | KRW 12.060,00 | KRW 11.510,00 | 63,38K |
| 2026-09-01 | KRW 11.990,00 | +0,76 % | KRW 12.130,00 | KRW 12.350,00 | KRW 11.510,00 | 145,62K |
| 2026-08-31 | KRW 11.900,00 | +0,68 % | KRW 11.720,00 | KRW 11.980,00 | KRW 11.140,00 | 156,01K |
| 2026-08-28 | KRW 11.820,00 | -7,66 % | KRW 12.800,00 | KRW 12.940,00 | KRW 11.720,00 | 287,91K |
| 2026-08-27 | KRW 12.800,00 | -2,81 % | KRW 13.190,00 | KRW 13.390,00 | KRW 12.760,00 | 183,96K |
| 2026-08-26 | KRW 13.170,00 | -3,80 % | KRW 13.580,00 | KRW 13.860,00 | KRW 13.000,00 | 120,10K |
| 2026-08-25 | KRW 13.690,00 | +2,01 % | KRW 13.400,00 | KRW 13.700,00 | KRW 12.700,00 | 76,72K |
| 2026-08-24 | KRW 13.420,00 | +1,51 % | KRW 13.320,00 | KRW 13.740,00 | KRW 12.950,00 | 65,63K |
| 2026-08-21 | KRW 13.220,00 | -8,00 % | KRW 14.150,00 | KRW 14.370,00 | KRW 13.190,00 | 136,15K |
| 2026-08-20 | KRW 14.370,00 | +3,23 % | KRW 13.970,00 | KRW 14.610,00 | KRW 13.600,00 | 169,82K |
| 2026-08-19 | KRW 13.920,00 | -1,21 % | KRW 13.740,00 | KRW 14.490,00 | KRW 13.400,00 | 196,62K |
| 2026-08-18 | KRW 14.090,00 | +5,62 % | KRW 13.340,00 | KRW 14.470,00 | KRW 13.260,00 | 335,11K |
| 2026-08-14 | KRW 13.340,00 | -3,05 % | KRW 14.140,00 | KRW 14.310,00 | KRW 13.050,00 | 172,10K |
| 2026-08-13 | KRW 13.760,00 | +4,01 % | KRW 13.600,00 | KRW 14.220,00 | KRW 13.410,00 | 284,64K |
| 2026-08-12 | KRW 13.230,00 | +0,23 % | KRW 13.260,00 | KRW 13.440,00 | KRW 12.740,00 | 148,98K |
| 2026-08-11 | KRW 13.200,00 | -5,58 % | KRW 13.980,00 | KRW 14.020,00 | KRW 13.180,00 | 152,31K |
| 2026-08-10 | KRW 13.980,00 | +15,25 % | KRW 12.650,00 | KRW 14.030,00 | KRW 12.590,00 | 414,89K |
| 2026-08-07 | KRW 12.130,00 | -2,18 % | KRW 12.400,00 | KRW 12.980,00 | KRW 11.950,00 | 104,02K |
| 2026-08-06 | KRW 12.400,00 | -6,06 % | KRW 13.040,00 | KRW 13.120,00 | KRW 12.160,00 | 118,51K |
| 2026-08-05 | KRW 13.200,00 | +5,60 % | KRW 13.020,00 | KRW 14.470,00 | KRW 12.750,00 | 576,56K |
| 2026-08-04 | KRW 12.500,00 | +10,82 % | KRW 11.290,00 | KRW 12.500,00 | KRW 11.290,00 | 124,19K |
| 2026-08-03 | KRW 11.280,00 | +1,44 % | KRW 11.120,00 | KRW 11.840,00 | KRW 10.800,00 | 81,29K |
| 2026-07-31 | KRW 11.120,00 | +15,47 % | KRW 10.300,00 | KRW 11.230,00 | KRW 10.230,00 | 154,26K |
| 2026-07-30 | KRW 9.630,00 | -6,23 % | KRW 9.300,00 | KRW 10.480,00 | KRW 9.300,00 | 219,21K |
| 2026-07-29 | KRW 10.270,00 | -6,97 % | KRW 11.010,00 | KRW 11.600,00 | KRW 9.580,00 | 316,21K |
| 2026-07-28 | KRW 11.040,00 | -9,80 % | KRW 12.000,00 | KRW 12.000,00 | KRW 10.800,00 | 93,12K |
| 2026-07-27 | KRW 12.240,00 | -2,86 % | KRW 12.710,00 | KRW 12.880,00 | KRW 12.200,00 | 57,37K |
| 2026-07-24 | KRW 12.600,00 | -3,82 % | KRW 12.980,00 | KRW 13.080,00 | KRW 12.390,00 | 87,04K |
| 2026-07-23 | KRW 13.100,00 | +11,02 % | KRW 11.910,00 | KRW 13.420,00 | KRW 11.850,00 | 175,57K |
| 2026-07-22 | KRW 11.800,00 | +2,79 % | KRW 11.740,00 | KRW 12.340,00 | KRW 11.740,00 | 85,76K |
| 2026-07-21 | KRW 11.480,00 | +2,87 % | KRW 10.780,00 | KRW 11.580,00 | KRW 10.780,00 | 114,93K |
| 2026-07-20 | KRW 11.160,00 | -5,58 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.000,00 | 89,09K |
| 2026-07-16 | KRW 11.820,00 | -3,98 % | KRW 11.920,00 | KRW 12.260,00 | KRW 11.770,00 | 79,83K |
| 2026-07-15 | KRW 12.310,00 | +3,01 % | KRW 12.080,00 | KRW 12.750,00 | KRW 12.080,00 | 104,36K |
| 2026-07-14 | KRW 11.950,00 | -4,40 % | KRW 12.120,00 | KRW 12.900,00 | KRW 11.480,00 | 134,88K |
| 2026-07-13 | KRW 12.500,00 | -8,09 % | KRW 13.600,00 | KRW 13.990,00 | KRW 12.480,00 | 129,62K |
| 2026-07-10 | KRW 13.600,00 | +10,75 % | KRW 12.310,00 | KRW 13.790,00 | KRW 12.310,00 | 182,27K |
| 2026-07-09 | KRW 12.280,00 | +3,28 % | KRW 11.770,00 | KRW 12.840,00 | KRW 11.770,00 | 146,00K |
| 2026-07-08 | KRW 11.890,00 | -6,38 % | KRW 12.300,00 | KRW 12.700,00 | KRW 11.730,00 | 174,12K |
| 2026-07-07 | KRW 12.700,00 | -4,15 % | KRW 13.100,00 | KRW 13.640,00 | KRW 12.410,00 | 131,56K |
| 2026-07-06 | KRW 13.250,00 | -2,72 % | KRW 13.620,00 | KRW 13.940,00 | KRW 12.340,00 | 107,57K |
| 2026-07-03 | KRW 13.620,00 | +3,97 % | KRW 13.040,00 | KRW 13.650,00 | KRW 12.430,00 | 110,99K |
| 2026-07-02 | KRW 13.100,00 | -10,27 % | KRW 14.140,00 | KRW 14.190,00 | KRW 13.070,00 | 152,69K |
| 2026-07-01 | KRW 14.600,00 | +5,95 % | KRW 13.930,00 | KRW 14.700,00 | KRW 13.420,00 | 162,31K |
| 2026-06-30 | KRW 13.780,00 | -2,75 % | KRW 14.230,00 | KRW 14.260,00 | KRW 13.000,00 | 134,72K |
| 2026-06-29 | KRW 14.170,00 | +6,54 % | KRW 13.070,00 | KRW 14.350,00 | KRW 13.060,00 | 179,31K |
| 2026-06-26 | KRW 13.300,00 | -6,40 % | KRW 14.180,00 | KRW 14.350,00 | KRW 13.120,00 | 251,97K |
| 2026-06-25 | KRW 14.210,00 | -6,51 % | KRW 15.000,00 | KRW 15.450,00 | KRW 14.210,00 | 209,86K |
| 2026-06-24 | KRW 15.200,00 | -2,56 % | KRW 15.010,00 | KRW 15.700,00 | KRW 14.500,00 | 381,31K |
| 2026-06-23 | KRW 15.600,00 | +3,31 % | KRW 15.150,00 | KRW 16.450,00 | KRW 15.150,00 | 694,57K |
| 2026-06-22 | KRW 15.100,00 | +5,59 % | KRW 14.300,00 | KRW 15.550,00 | KRW 14.130,00 | 300,38K |
| 2026-06-19 | KRW 14.300,00 | -2,79 % | KRW 14.710,00 | KRW 14.710,00 | KRW 13.960,00 | 180,76K |
| 2026-06-18 | KRW 14.710,00 | -2,58 % | KRW 15.120,00 | KRW 15.650,00 | KRW 14.570,00 | 228,20K |
| 2026-06-17 | KRW 15.100,00 | 0,00 % | KRW 15.080,00 | KRW 15.400,00 | KRW 14.640,00 | 134,75K |
| 2026-06-16 | KRW 15.100,00 | +0,53 % | KRW 15.160,00 | KRW 16.560,00 | KRW 14.950,00 | 252,42K |
| 2026-06-15 | KRW 15.020,00 | -1,96 % | KRW 15.950,00 | KRW 16.000,00 | KRW 14.860,00 | 151,19K |
| 2026-06-12 | KRW 15.320,00 | +0,86 % | KRW 15.540,00 | KRW 15.960,00 | KRW 15.100,00 | 201,41K |
| 2026-06-11 | KRW 15.190,00 | +6,52 % | KRW 14.200,00 | KRW 15.320,00 | KRW 14.100,00 | 212,75K |
| 2026-06-10 | KRW 14.260,00 | -5,63 % | KRW 15.120,00 | KRW 15.320,00 | KRW 14.110,00 | 50 |
| 2026-06-09 | KRW 15.110,00 | +7,16 % | KRW 14.100,00 | KRW 15.640,00 | KRW 14.100,00 | 256,04K |
| 2026-06-08 | KRW 14.100,00 | -9,21 % | KRW 14.990,00 | KRW 14.990,00 | KRW 14.000,00 | 232,55K |
| 2026-06-05 | KRW 15.530,00 | -3,00 % | KRW 16.150,00 | KRW 16.210,00 | KRW 15.320,00 | 158,82K |
| 2026-06-04 | KRW 16.010,00 | +0,38 % | KRW 15.800,00 | KRW 16.920,00 | KRW 15.500,00 | 212,26K |
| 2026-06-02 | KRW 15.950,00 | -6,01 % | KRW 17.260,00 | KRW 17.260,00 | KRW 15.930,00 | 337,68K |
| 2026-06-01 | KRW 16.970,00 | -1,96 % | KRW 17.310,00 | KRW 17.640,00 | KRW 16.530,00 | 343,02K |
| 2026-05-29 | KRW 17.310,00 | -5,92 % | KRW 18.600,00 | KRW 18.990,00 | KRW 17.030,00 | 340,41K |
| 2026-05-28 | KRW 18.400,00 | -1,66 % | KRW 18.720,00 | KRW 19.050,00 | KRW 17.680,00 | 313,19K |
| 2026-05-27 | KRW 18.710,00 | -8,28 % | KRW 20.650,00 | KRW 20.750,00 | KRW 18.710,00 | 372,23K |
| 2026-05-26 | KRW 20.400,00 | -0,49 % | KRW 21.000,00 | KRW 22.250,00 | KRW 20.400,00 | 421,79K |
| 2026-05-22 | KRW 20.500,00 | +3,17 % | KRW 20.700,00 | KRW 21.800,00 | KRW 20.150,00 | 297,22K |
| 2026-05-21 | KRW 19.870,00 | +5,19 % | KRW 19.400,00 | KRW 20.200,00 | KRW 19.130,00 | 268,31K |
| 2026-05-20 | KRW 18.890,00 | -2,73 % | KRW 19.250,00 | KRW 19.420,00 | KRW 18.360,00 | 256,26K |