4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,176.07 | 7,891.82 | 7,045.94 | 7,510.71 | 7,510.71 | 565,640 |
| 2023-11-01 | 5,986.26 | 6,915.80 | 5,986.26 | 6,813.55 | 6,813.55 | 341,246 |
| 2023-10-31 | 6,330.19 | 6,395.26 | 5,930.48 | 5,930.48 | 5,930.48 | 64,830 |
| 2023-10-30 | 6,274.42 | 6,469.62 | 6,190.76 | 6,311.60 | 6,311.60 | 19,144 |
| 2023-10-27 | 6,227.94 | 6,460.32 | 6,190.76 | 6,302.30 | 6,302.30 | 42,853 |
| 2023-10-26 | 6,525.39 | 6,534.69 | 6,144.28 | 6,227.94 | 6,227.94 | 72,322 |
| 2023-10-25 | 6,887.91 | 6,971.57 | 6,683.41 | 6,702.01 | 6,702.01 | 28,693 |
| 2023-10-24 | 6,543.98 | 6,906.50 | 6,339.48 | 6,906.50 | 6,906.50 | 50,209 |
| 2023-10-23 | 6,478.91 | 6,664.82 | 6,432.44 | 6,553.28 | 6,553.28 | 32,941 |
| 2023-10-20 | 6,702.01 | 6,794.96 | 6,413.85 | 6,506.80 | 6,506.80 | 70,706 |
| 2023-10-19 | 7,148.19 | 7,222.55 | 6,674.12 | 6,729.89 | 6,729.89 | 64,383 |
| 2023-10-18 | 7,427.05 | 7,473.53 | 6,934.39 | 7,148.19 | 7,148.19 | 31,983 |
| 2023-10-17 | 7,008.75 | 7,594.37 | 7,008.75 | 7,389.87 | 7,389.87 | 82,228 |
| 2023-10-16 | 7,055.23 | 7,138.89 | 6,683.41 | 7,008.75 | 7,008.75 | 54,546 |
| 2023-10-13 | 7,380.57 | 7,436.34 | 7,018.05 | 7,055.23 | 7,055.23 | 80,267 |
| 2023-10-12 | 6,980.87 | 7,436.34 | 6,971.57 | 7,380.57 | 7,380.57 | 72,397 |
| 2023-10-11 | 6,785.66 | 7,157.48 | 6,785.66 | 6,971.57 | 6,971.57 | 39,936 |
| 2023-10-10 | 7,064.53 | 7,073.82 | 6,599.76 | 6,739.19 | 6,739.19 | 44,061 |
| 2023-10-06 | 6,367.37 | 7,045.94 | 6,367.37 | 6,980.87 | 6,980.87 | 45,130 |
| 2023-10-05 | 6,869.32 | 7,073.82 | 6,702.01 | 6,767.07 | 6,767.07 | 59,343 |
| 2023-10-04 | 7,343.39 | 7,343.39 | 6,767.07 | 6,841.44 | 6,841.44 | 86,924 |
| 2023-09-27 | 7,111.00 | 7,389.87 | 7,092.41 | 7,361.98 | 7,361.98 | 24,047 |
| 2023-09-26 | 7,343.39 | 7,492.12 | 7,241.14 | 7,250.44 | 7,250.44 | 41,991 |
| 2023-09-25 | 7,538.59 | 7,854.64 | 7,389.87 | 7,389.87 | 7,389.87 | 49,564 |
| 2023-09-22 | 7,650.14 | 7,854.64 | 7,557.18 | 7,622.25 | 7,622.25 | 74,291 |
| 2023-09-21 | 8,049.84 | 8,133.50 | 7,817.46 | 7,882.52 | 7,882.52 | 86,785 |
| 2023-09-20 | 8,430.96 | 8,551.80 | 8,059.14 | 8,114.91 | 8,114.91 | 96,373 |
| 2023-09-19 | 8,886.43 | 8,914.32 | 8,403.07 | 8,403.07 | 8,403.07 | 131,138 |
| 2023-09-18 | 9,072.34 | 9,072.34 | 8,886.43 | 8,905.02 | 8,905.02 | 45,230 |
| 2023-09-15 | 9,183.89 | 9,379.09 | 9,025.86 | 9,072.34 | 9,072.34 | 54,975 |
| 2023-09-14 | 8,932.91 | 9,221.07 | 8,932.91 | 9,128.11 | 9,128.11 | 40,586 |
| 2023-09-13 | 9,202.48 | 9,211.77 | 8,886.43 | 8,923.61 | 8,923.61 | 83,388 |
| 2023-09-12 | 9,239.66 | 9,527.82 | 9,165.29 | 9,239.66 | 9,239.66 | 64,754 |
| 2023-09-11 | 9,304.73 | 9,351.20 | 9,137.41 | 9,239.66 | 9,239.66 | 34,686 |
| 2023-09-08 | 9,239.66 | 9,351.20 | 9,118.82 | 9,221.07 | 9,221.07 | 51,336 |
| 2023-09-07 | 9,434.86 | 9,630.07 | 9,295.43 | 9,323.32 | 9,323.32 | 65,785 |
| 2023-09-06 | 9,425.57 | 9,518.52 | 9,332.61 | 9,341.91 | 9,341.91 | 38,346 |
| 2023-09-05 | 9,314.02 | 9,946.11 | 9,314.02 | 9,425.57 | 9,425.57 | 55,315 |
| 2023-09-04 | 9,565.00 | 9,685.84 | 9,360.50 | 9,388.38 | 9,388.38 | 72,387 |
| 2023-09-01 | 9,481.34 | 9,574.29 | 9,295.43 | 9,462.75 | 9,462.75 | 43,461 |
| 2023-08-31 | 9,509.23 | 9,667.25 | 9,295.43 | 9,323.32 | 9,323.32 | 58,188 |
| 2023-08-30 | 9,509.23 | 9,620.77 | 9,444.16 | 9,574.29 | 9,574.29 | 53,266 |
| 2023-08-29 | 9,221.07 | 9,546.41 | 9,221.07 | 9,481.34 | 9,481.34 | 68,402 |
| 2023-08-28 | 9,025.86 | 9,239.66 | 9,025.86 | 9,165.29 | 9,165.29 | 75,451 |
| 2023-08-25 | 9,109.52 | 9,276.84 | 8,997.98 | 9,016.57 | 9,016.57 | 50,956 |
| 2023-08-24 | 9,090.93 | 9,276.84 | 9,081.64 | 9,230.36 | 9,230.36 | 49,301 |
| 2023-08-23 | 9,146.70 | 9,202.48 | 8,914.32 | 9,081.64 | 9,081.64 | 71,133 |
| 2023-08-22 | 9,295.43 | 9,341.91 | 9,128.11 | 9,146.70 | 9,146.70 | 50,732 |
| 2023-08-21 | 9,202.48 | 9,304.73 | 9,063.04 | 9,239.66 | 9,239.66 | 66,060 |
| 2023-08-18 | 9,388.38 | 9,434.86 | 9,211.77 | 9,211.77 | 9,211.77 | 150,189 |
| 2023-08-17 | 9,676.54 | 9,676.54 | 9,332.61 | 9,565.00 | 9,565.00 | 71,819 |
| 2023-08-16 | 9,732.32 | 10,076.25 | 9,565.00 | 9,704.43 | 9,704.43 | 89,519 |
| 2023-08-14 | 9,936.81 | 10,085.54 | 9,555.70 | 9,602.18 | 9,602.18 | 69,984 |
| 2023-08-11 | 9,713.72 | 9,992.59 | 9,574.29 | 9,936.81 | 9,936.81 | 49,864 |
| 2023-08-10 | 9,778.79 | 9,778.79 | 9,490.63 | 9,630.07 | 9,630.07 | 51,086 |
| 2023-08-09 | 9,574.29 | 9,834.57 | 9,546.41 | 9,778.79 | 9,778.79 | 35,403 |
| 2023-08-08 | 10,001.88 | 10,169.20 | 9,574.29 | 9,667.25 | 9,667.25 | 95,153 |
| 2023-08-07 | 9,983.29 | 10,159.91 | 9,843.86 | 10,066.95 | 10,066.95 | 50,919 |
| 2023-08-04 | 10,234.27 | 10,234.27 | 9,890.34 | 9,974.00 | 9,974.00 | 57,755 |
| 2023-08-03 | 10,410.88 | 10,494.54 | 9,964.70 | 10,132.02 | 10,132.02 | 59,158 |
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.