4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,854.64 | 7,966.18 | 7,780.28 | 7,891.82 | 7,891.82 | 96,013 |
| 2024-04-26 | 7,863.93 | 7,947.59 | 7,724.50 | 7,863.93 | 7,863.93 | 101,094 |
| 2024-04-25 | 8,245.05 | 8,310.11 | 7,715.21 | 7,743.09 | 7,743.09 | 208,809 |
| 2024-04-24 | 8,207.86 | 8,412.36 | 8,179.98 | 8,384.48 | 8,384.48 | 134,291 |
| 2024-04-23 | 8,300.82 | 8,458.84 | 8,012.66 | 8,096.32 | 8,096.32 | 116,223 |
| 2024-04-22 | 8,384.48 | 8,561.09 | 8,198.57 | 8,226.46 | 8,226.46 | 111,854 |
| 2024-04-19 | 8,821.36 | 8,830.66 | 8,087.02 | 8,384.48 | 8,384.48 | 134,044 |
| 2024-04-18 | 8,384.48 | 8,970.09 | 8,365.89 | 8,784.18 | 8,784.18 | 194,680 |
| 2024-04-17 | 8,468.14 | 8,644.75 | 8,365.89 | 8,384.48 | 8,384.48 | 91,714 |
| 2024-04-16 | 8,635.45 | 8,691.23 | 8,365.89 | 8,440.25 | 8,440.25 | 155,614 |
| 2024-04-15 | 8,644.75 | 8,765.59 | 8,496.02 | 8,728.41 | 8,728.41 | 92,649 |
| 2024-04-12 | 8,849.25 | 8,988.68 | 8,672.64 | 8,877.14 | 8,877.14 | 172,221 |
| 2024-04-11 | 8,458.84 | 8,960.79 | 8,458.84 | 8,849.25 | 8,849.25 | 193,740 |
| 2024-04-09 | 8,505.32 | 8,812.07 | 8,440.25 | 8,542.50 | 8,542.50 | 216,642 |
| 2024-04-08 | 8,858.54 | 9,128.11 | 8,468.14 | 8,496.02 | 8,496.02 | 218,010 |
| 2024-04-05 | 9,295.43 | 9,379.09 | 8,774.89 | 8,877.14 | 8,877.14 | 429,144 |
| 2024-04-04 | 10,011.18 | 10,085.54 | 9,397.68 | 9,434.86 | 9,434.86 | 280,033 |
| 2024-04-03 | 10,336.52 | 10,392.29 | 9,843.86 | 9,871.75 | 9,871.75 | 288,229 |
| 2024-04-02 | 10,922.13 | 11,228.88 | 10,457.36 | 10,475.95 | 10,475.95 | 323,761 |
| 2024-04-01 | 11,117.33 | 11,219.58 | 10,801.29 | 11,061.56 | 11,061.56 | 282,802 |
| 2024-03-29 | 10,596.79 | 12,186.31 | 10,429.47 | 11,247.47 | 11,247.47 | 1,506,468 |
| 2024-03-28 | 10,968.61 | 11,015.08 | 10,485.25 | 10,541.02 | 10,541.02 | 249,607 |
| 2024-03-27 | 11,145.22 | 11,200.99 | 10,708.34 | 10,829.18 | 10,829.18 | 241,939 |
| 2024-03-26 | 11,526.33 | 11,526.33 | 11,061.56 | 11,108.04 | 11,108.04 | 270,343 |
| 2024-03-25 | 11,386.90 | 11,619.29 | 10,875.65 | 11,582.11 | 11,582.11 | 247,095 |
| 2024-03-22 | 10,959.31 | 11,758.72 | 10,726.93 | 11,312.54 | 11,312.54 | 449,604 |
| 2024-03-21 | 11,470.56 | 11,489.15 | 10,922.13 | 10,996.49 | 10,996.49 | 359,860 |
| 2024-03-20 | 11,972.51 | 11,972.51 | 11,200.99 | 11,340.42 | 11,340.42 | 438,222 |
| 2024-03-19 | 12,381.51 | 12,381.51 | 11,823.79 | 11,972.51 | 11,972.51 | 307,536 |
| 2024-03-18 | 12,781.22 | 12,790.51 | 12,372.22 | 12,390.81 | 12,390.81 | 293,566 |
| 2024-03-15 | 13,153.03 | 13,645.69 | 12,790.51 | 12,883.47 | 12,883.47 | 468,528 |
| 2024-03-14 | 13,199.51 | 14,259.19 | 13,153.03 | 13,469.08 | 13,469.08 | 1,109,487 |
| 2024-03-13 | 13,338.94 | 13,348.24 | 12,771.92 | 12,846.28 | 12,846.28 | 311,030 |
| 2024-03-12 | 12,836.99 | 13,320.35 | 12,390.81 | 13,180.92 | 13,180.92 | 439,834 |
| 2024-03-11 | 13,785.12 | 13,785.12 | 12,818.40 | 12,967.13 | 12,967.13 | 452,670 |
| 2024-03-08 | 13,162.33 | 13,859.49 | 13,106.56 | 13,813.01 | 13,813.01 | 531,556 |
| 2024-03-07 | 13,524.85 | 13,692.17 | 13,032.19 | 13,162.33 | 13,162.33 | 381,874 |
| 2024-03-06 | 13,385.42 | 13,701.46 | 12,809.10 | 13,469.08 | 13,469.08 | 993,573 |
| 2024-03-05 | 15,151.55 | 15,207.32 | 13,441.19 | 13,785.12 | 13,785.12 | 1,171,769 |
| 2024-03-04 | 15,160.85 | 15,709.28 | 14,789.03 | 15,356.05 | 15,356.05 | 631,965 |
| 2024-02-29 | 14,956.35 | 15,709.28 | 14,268.49 | 15,523.37 | 15,523.37 | 1,088,924 |
| 2024-02-28 | 15,895.19 | 16,359.96 | 14,593.83 | 15,170.14 | 15,170.14 | 1,119,942 |
| 2024-02-27 | 18,581.56 | 19,055.63 | 15,662.80 | 16,081.09 | 16,081.09 | 3,459,310 |
| 2024-02-26 | 16,638.82 | 17,670.61 | 16,006.73 | 17,614.84 | 17,614.84 | 3,764,257 |
| 2024-02-23 | 15,523.37 | 15,755.75 | 14,658.89 | 15,402.53 | 15,402.53 | 839,260 |
| 2024-02-22 | 16,174.05 | 16,517.98 | 15,058.60 | 15,263.10 | 15,263.10 | 974,339 |
| 2024-02-21 | 16,127.57 | 16,164.75 | 14,928.46 | 15,653.50 | 15,653.50 | 1,305,713 |
| 2024-02-20 | 16,192.64 | 17,503.30 | 15,718.57 | 16,471.50 | 16,471.50 | 2,164,424 |
| 2024-02-19 | 14,881.98 | 17,363.86 | 14,500.87 | 16,174.05 | 16,174.05 | 3,467,203 |
| 2024-02-16 | 15,867.30 | 16,220.53 | 14,342.85 | 14,463.69 | 14,463.69 | 1,468,138 |
| 2024-02-15 | 14,082.58 | 14,872.69 | 13,413.31 | 14,696.08 | 14,696.08 | 1,107,089 |
| 2024-02-14 | 13,106.56 | 14,129.05 | 12,920.65 | 13,803.71 | 13,803.71 | 866,792 |
| 2024-02-13 | 13,013.60 | 13,766.53 | 12,744.03 | 13,496.96 | 13,496.96 | 831,811 |
| 2024-02-08 | 12,037.58 | 13,050.78 | 11,721.54 | 12,651.08 | 12,651.08 | 1,343,245 |
| 2024-02-07 | 12,204.90 | 12,232.79 | 11,386.90 | 11,619.29 | 11,619.29 | 599,087 |
| 2024-02-06 | 11,684.36 | 12,251.38 | 11,526.33 | 12,251.38 | 12,251.38 | 1,177,461 |
| 2024-02-05 | 11,684.36 | 11,860.97 | 11,173.11 | 11,609.99 | 11,609.99 | 1,121,847 |
| 2024-02-02 | 10,875.65 | 11,321.83 | 10,475.95 | 10,903.54 | 10,903.54 | 1,140,313 |
| 2024-02-01 | 10,633.97 | 10,977.90 | 10,011.18 | 10,401.59 | 10,401.59 | 1,194,040 |
| 2024-01-31 | 12,084.06 | 12,362.92 | 10,317.93 | 10,717.63 | 10,717.63 | 2,073,319 |
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.