4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 12,827.69 | 13,757.24 | 11,275.36 | 12,641.79 | 12,641.79 | 3,224,612 |
| 2024-01-29 | 17,540.48 | 17,540.48 | 12,307.15 | 12,316.44 | 12,316.45 | 3,244,941 |
| 2024-01-26 | 14,872.69 | 18,395.66 | 14,816.92 | 17,577.66 | 17,577.66 | 4,468,665 |
| 2024-01-25 | 15,811.53 | 16,220.53 | 14,231.30 | 15,356.05 | 15,356.05 | 1,608,516 |
| 2024-01-24 | 16,638.82 | 16,638.82 | 13,803.71 | 15,356.05 | 15,356.05 | 2,611,344 |
| 2024-01-23 | 17,354.57 | 17,521.89 | 16,081.09 | 16,638.82 | 16,638.82 | 1,829,268 |
| 2024-01-22 | 15,225.91 | 17,521.89 | 14,900.57 | 16,889.80 | 16,889.80 | 5,500,875 |
| 2024-01-19 | 12,976.42 | 14,324.26 | 12,316.44 | 14,268.49 | 14,268.49 | 4,663,431 |
| 2024-01-18 | 12,065.47 | 12,976.42 | 11,833.08 | 12,976.42 | 12,976.42 | 1,879,938 |
| 2024-01-17 | 12,437.29 | 12,781.22 | 11,470.56 | 12,372.22 | 12,372.22 | 2,220,376 |
| 2024-01-16 | 12,548.83 | 12,669.67 | 12,149.13 | 12,204.90 | 12,204.90 | 563,354 |
| 2024-01-15 | 11,907.45 | 12,465.17 | 11,907.45 | 12,465.17 | 12,465.17 | 516,733 |
| 2024-01-12 | 11,972.51 | 11,972.51 | 11,600.70 | 11,898.15 | 11,898.15 | 567,036 |
| 2024-01-11 | 11,470.56 | 14,156.94 | 11,228.88 | 11,963.22 | 11,963.22 | 20,719,741 |
| 2024-01-10 | 11,805.20 | 13,571.33 | 11,173.11 | 11,331.13 | 11,331.13 | 11,319,498 |
| 2024-01-09 | 8,765.59 | 10,922.13 | 8,700.52 | 10,922.13 | 10,922.13 | 5,387,959 |
| 2024-01-08 | 8,059.14 | 8,449.55 | 8,049.84 | 8,403.07 | 8,403.07 | 303,587 |
| 2024-01-05 | 7,380.57 | 8,142.80 | 7,352.69 | 8,059.14 | 8,059.14 | 274,157 |
| 2024-01-04 | 7,482.82 | 7,547.89 | 7,371.28 | 7,371.28 | 7,371.28 | 43,994 |
| 2024-01-03 | 7,575.78 | 7,622.25 | 7,445.64 | 7,482.82 | 7,482.82 | 54,372 |
| 2024-01-02 | 7,529.30 | 7,668.73 | 7,492.12 | 7,668.73 | 7,668.73 | 48,953 |
| 2023-12-28 | 7,492.12 | 7,575.78 | 7,389.87 | 7,547.89 | 7,547.89 | 41,989 |
| 2023-12-27 | 7,296.91 | 7,482.82 | 7,296.91 | 7,464.23 | 7,464.23 | 72,835 |
| 2023-12-26 | 7,696.62 | 7,696.62 | 7,296.91 | 7,371.28 | 7,371.28 | 76,553 |
| 2023-12-22 | 7,780.28 | 7,798.87 | 7,585.07 | 7,659.43 | 7,659.43 | 56,632 |
| 2023-12-21 | 7,743.09 | 7,808.16 | 7,650.14 | 7,715.21 | 7,715.21 | 66,050 |
| 2023-12-20 | 7,966.18 | 8,049.84 | 7,808.16 | 7,845.34 | 7,845.34 | 70,608 |
| 2023-12-19 | 7,901.12 | 8,226.46 | 7,780.28 | 7,863.93 | 7,863.93 | 119,416 |
| 2023-12-18 | 7,808.16 | 7,966.18 | 7,678.03 | 7,882.52 | 7,882.52 | 91,589 |
| 2023-12-15 | 7,724.50 | 8,161.39 | 7,668.73 | 7,808.16 | 7,808.16 | 154,149 |
| 2023-12-14 | 8,003.37 | 8,077.73 | 7,659.43 | 7,724.50 | 7,724.50 | 117,629 |
| 2023-12-13 | 7,919.71 | 8,059.14 | 7,789.57 | 7,919.71 | 7,919.71 | 52,661 |
| 2023-12-12 | 8,226.46 | 8,245.05 | 7,956.89 | 8,059.14 | 8,059.14 | 75,541 |
| 2023-12-11 | 7,678.03 | 8,300.82 | 7,659.43 | 8,263.64 | 8,263.64 | 219,058 |
| 2023-12-08 | 7,668.73 | 7,752.39 | 7,538.59 | 7,668.73 | 7,668.73 | 79,267 |
| 2023-12-07 | 7,715.21 | 7,715.21 | 7,445.64 | 7,529.30 | 7,529.30 | 102,363 |
| 2023-12-06 | 7,956.89 | 8,012.66 | 7,687.32 | 7,780.28 | 7,780.28 | 102,696 |
| 2023-12-05 | 8,561.09 | 8,570.39 | 7,891.82 | 7,938.30 | 7,938.30 | 224,165 |
| 2023-12-04 | 8,784.18 | 8,895.73 | 8,570.39 | 8,654.05 | 8,654.05 | 133,471 |
| 2023-12-01 | 8,700.52 | 9,090.93 | 8,533.20 | 8,784.18 | 8,784.18 | 208,439 |
| 2023-11-30 | 8,626.16 | 8,709.82 | 8,505.32 | 8,635.45 | 8,635.45 | 74,150 |
| 2023-11-29 | 8,607.57 | 8,877.14 | 8,440.25 | 8,626.16 | 8,626.16 | 130,451 |
| 2023-11-28 | 8,570.39 | 8,765.59 | 8,412.36 | 8,598.27 | 8,598.27 | 108,112 |
| 2023-11-27 | 8,588.98 | 8,812.07 | 8,533.20 | 8,626.16 | 8,626.16 | 119,388 |
| 2023-11-24 | 8,430.96 | 8,523.91 | 8,272.93 | 8,523.91 | 8,523.91 | 89,856 |
| 2023-11-23 | 8,598.27 | 8,663.34 | 8,421.66 | 8,458.84 | 8,458.84 | 94,568 |
| 2023-11-22 | 8,765.59 | 8,895.73 | 8,533.20 | 8,579.68 | 8,579.68 | 155,764 |
| 2023-11-21 | 8,328.71 | 9,221.07 | 8,319.41 | 8,951.50 | 8,951.50 | 410,840 |
| 2023-11-20 | 8,272.93 | 8,570.39 | 8,068.43 | 8,245.05 | 8,245.05 | 105,749 |
| 2023-11-17 | 8,505.32 | 8,505.32 | 8,272.93 | 8,272.93 | 8,272.93 | 76,575 |
| 2023-11-16 | 8,458.84 | 8,551.80 | 8,282.23 | 8,449.55 | 8,449.55 | 91,689 |
| 2023-11-15 | 8,542.50 | 8,551.80 | 8,282.23 | 8,458.84 | 8,458.84 | 114,976 |
| 2023-11-14 | 7,891.82 | 8,542.50 | 7,891.82 | 8,189.27 | 8,189.27 | 180,986 |
| 2023-11-13 | 8,384.48 | 8,616.86 | 7,808.16 | 7,808.16 | 7,808.16 | 155,511 |
| 2023-11-10 | 8,375.18 | 8,533.20 | 8,179.98 | 8,235.75 | 8,235.75 | 126,660 |
| 2023-11-09 | 8,923.61 | 8,932.91 | 8,486.73 | 8,598.27 | 8,598.27 | 180,844 |
| 2023-11-08 | 8,514.61 | 9,230.36 | 8,365.89 | 8,923.61 | 8,923.61 | 384,039 |
| 2023-11-07 | 8,356.59 | 8,635.45 | 8,133.50 | 8,440.25 | 8,440.25 | 237,138 |
| 2023-11-06 | 8,365.89 | 8,458.84 | 8,087.02 | 8,282.23 | 8,282.23 | 231,398 |
| 2023-11-03 | 7,966.18 | 8,133.50 | 7,622.25 | 7,938.30 | 7,938.30 | 335,813 |
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.