4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,683.41 | 6,767.07 | 6,543.98 | 6,599.76 | 6,599.76 | 44,423 |
| 2024-07-25 | 6,813.55 | 6,952.98 | 6,478.91 | 6,683.41 | 6,683.41 | 74,085 |
| 2024-07-24 | 6,878.62 | 7,111.00 | 6,878.62 | 6,878.62 | 6,878.62 | 54,556 |
| 2024-07-23 | 7,138.89 | 7,417.75 | 6,878.62 | 6,971.57 | 6,971.57 | 110,033 |
| 2024-07-22 | 7,408.46 | 7,408.46 | 7,111.00 | 7,120.30 | 7,120.30 | 85,568 |
| 2024-07-19 | 7,250.44 | 7,538.59 | 7,176.07 | 7,408.46 | 7,408.46 | 70,948 |
| 2024-07-18 | 7,166.78 | 7,361.98 | 7,092.41 | 7,259.73 | 7,259.73 | 114,584 |
| 2024-07-17 | 7,594.37 | 8,152.09 | 7,408.46 | 7,408.46 | 7,408.46 | 415,867 |
| 2024-07-16 | 7,761.68 | 7,789.57 | 7,520.00 | 7,622.25 | 7,622.25 | 107,934 |
| 2024-07-15 | 7,417.75 | 7,845.34 | 7,203.96 | 7,724.50 | 7,724.50 | 241,954 |
| 2024-07-12 | 7,510.71 | 7,780.28 | 7,278.32 | 7,371.28 | 7,371.28 | 265,216 |
| 2024-07-11 | 7,203.96 | 8,551.80 | 7,111.00 | 7,659.43 | 7,659.43 | 2,080,970 |
| 2024-07-10 | 7,464.23 | 7,464.23 | 7,018.05 | 7,083.12 | 7,083.12 | 101,907 |
| 2024-07-09 | 7,482.82 | 7,668.73 | 7,315.50 | 7,343.39 | 7,343.39 | 95,943 |
| 2024-07-08 | 7,138.89 | 7,594.37 | 6,971.57 | 7,594.37 | 7,594.37 | 74,156 |
| 2024-07-05 | 7,324.80 | 7,361.98 | 7,092.41 | 7,129.59 | 7,129.59 | 92,472 |
| 2024-07-04 | 7,371.28 | 7,482.82 | 7,296.91 | 7,324.80 | 7,324.80 | 35,314 |
| 2024-07-03 | 7,408.46 | 7,529.30 | 7,250.44 | 7,371.28 | 7,371.28 | 49,461 |
| 2024-07-02 | 7,650.14 | 7,659.43 | 7,380.57 | 7,408.46 | 7,408.46 | 61,301 |
| 2024-07-01 | 7,668.73 | 7,761.68 | 7,547.89 | 7,650.14 | 7,650.14 | 68,845 |
| 2024-06-28 | 7,482.82 | 7,752.39 | 7,436.34 | 7,659.43 | 7,659.43 | 113,457 |
| 2024-06-27 | 7,250.44 | 7,557.18 | 7,231.84 | 7,417.75 | 7,417.75 | 66,555 |
| 2024-06-26 | 7,278.32 | 7,520.00 | 7,250.44 | 7,343.39 | 7,343.39 | 57,326 |
| 2024-06-25 | 7,250.44 | 7,427.05 | 7,111.00 | 7,278.32 | 7,278.32 | 88,495 |
| 2024-06-24 | 7,575.78 | 7,622.25 | 7,250.44 | 7,343.39 | 7,343.39 | 97,903 |
| 2024-06-21 | 7,817.46 | 7,854.64 | 7,575.78 | 7,575.78 | 7,575.78 | 121,421 |
| 2024-06-20 | 7,854.64 | 7,947.59 | 7,743.09 | 7,947.59 | 7,947.59 | 85,755 |
| 2024-06-19 | 8,049.84 | 8,124.21 | 7,752.39 | 7,854.64 | 7,854.64 | 151,104 |
| 2024-06-18 | 8,328.71 | 8,365.89 | 7,938.30 | 8,105.62 | 8,105.62 | 144,936 |
| 2024-06-17 | 8,198.57 | 8,412.36 | 7,901.12 | 8,328.71 | 8,328.71 | 64,019 |
| 2024-06-14 | 8,375.18 | 8,449.55 | 8,179.98 | 8,235.75 | 8,235.75 | 112,712 |
| 2024-06-13 | 8,449.55 | 8,635.45 | 8,338.00 | 8,347.30 | 8,347.30 | 89,542 |
| 2024-06-12 | 8,561.09 | 8,830.66 | 8,421.66 | 8,430.96 | 8,430.96 | 81,441 |
| 2024-06-11 | 8,579.68 | 9,025.86 | 8,542.50 | 8,561.09 | 8,561.09 | 74,923 |
| 2024-06-10 | 8,551.80 | 8,709.82 | 8,375.18 | 8,663.34 | 8,663.34 | 80,138 |
| 2024-06-07 | 8,895.73 | 9,072.34 | 8,533.20 | 8,570.39 | 8,570.39 | 125,657 |
| 2024-06-05 | 8,970.09 | 9,128.11 | 8,774.89 | 8,886.43 | 8,886.43 | 61,167 |
| 2024-06-04 | 9,007.27 | 9,156.00 | 8,830.66 | 8,932.91 | 8,932.91 | 60,872 |
| 2024-06-03 | 8,997.98 | 9,379.09 | 8,830.66 | 9,007.27 | 9,007.27 | 152,654 |
| 2024-05-31 | 9,388.38 | 9,425.57 | 8,830.66 | 8,830.66 | 8,830.66 | 181,097 |
| 2024-05-30 | 9,276.84 | 9,574.29 | 9,276.84 | 9,388.38 | 9,388.38 | 90,709 |
| 2024-05-29 | 9,565.00 | 9,741.61 | 9,304.73 | 9,425.57 | 9,425.57 | 146,708 |
| 2024-05-28 | 9,509.23 | 9,648.66 | 9,202.48 | 9,602.18 | 9,602.18 | 222,249 |
| 2024-05-27 | 9,472.04 | 10,178.50 | 9,341.91 | 9,602.18 | 9,602.18 | 351,151 |
| 2024-05-24 | 9,472.04 | 9,648.66 | 9,276.84 | 9,406.98 | 9,406.98 | 219,721 |
| 2024-05-23 | 10,066.95 | 10,113.43 | 9,537.11 | 9,667.25 | 9,667.25 | 243,814 |
| 2024-05-22 | 10,317.93 | 10,317.93 | 9,778.79 | 10,066.95 | 10,066.95 | 347,702 |
| 2024-05-21 | 10,689.74 | 10,689.74 | 10,327.22 | 10,355.11 | 10,355.11 | 297,186 |
| 2024-05-20 | 10,541.02 | 10,875.65 | 10,271.45 | 10,633.97 | 10,633.97 | 799,402 |
| 2024-05-17 | 9,620.77 | 11,228.88 | 9,406.98 | 10,541.02 | 10,541.02 | 5,798,533 |
| 2024-05-16 | 10,001.88 | 10,001.88 | 9,620.77 | 9,676.54 | 9,676.54 | 453,057 |
| 2024-05-14 | 8,700.52 | 10,317.93 | 8,700.52 | 10,020.47 | 10,020.47 | 2,947,496 |
| 2024-05-13 | 8,533.20 | 8,784.18 | 8,496.02 | 8,654.05 | 8,654.05 | 126,472 |
| 2024-05-10 | 8,849.25 | 8,979.39 | 8,542.50 | 8,644.75 | 8,644.75 | 169,676 |
| 2024-05-09 | 9,202.48 | 9,295.43 | 8,756.30 | 8,830.66 | 8,830.66 | 257,477 |
| 2024-05-08 | 8,579.68 | 9,425.57 | 8,579.68 | 9,146.70 | 9,146.70 | 801,910 |
| 2024-05-07 | 8,719.11 | 8,737.70 | 8,477.43 | 8,737.70 | 8,737.70 | 265,608 |
| 2024-05-03 | 7,845.34 | 9,025.86 | 7,836.05 | 8,691.23 | 8,691.23 | 1,396,995 |
| 2024-05-02 | 7,798.87 | 7,845.34 | 7,650.14 | 7,845.34 | 7,845.34 | 92,126 |
| 2024-04-30 | 7,891.82 | 8,012.66 | 7,724.50 | 7,789.57 | 7,789.57 | 105,696 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.