FIBERPRO, Inc. 368770
KRX · Güney Kore · Finans
KRW 13.670,00+810,00 (+%6,30)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 13.670,00 | +%6,30 | KRW 12.820,00 | KRW 13.760,00 | KRW 12.720,00 | 189,01K |
| 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 |