4by4 Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	10,410.88	10,494.54	9,964.70	10,132.02	10,132.02	59,158
2023-08-02	10,736.22	10,764.11	10,290.04	10,364.40	10,364.40	84,565
2023-08-01	10,271.45	10,912.84	10,271.45	10,736.22	10,736.22	141,580
2023-07-31	10,150.61	10,383.00	9,899.63	10,355.11	10,355.11	69,225
2023-07-28	9,630.07	10,215.68	9,630.07	10,048.36	10,048.36	60,175
2023-07-27	9,388.38	10,039.06	9,388.38	9,853.16	9,853.16	97,396
2023-07-26	10,057.66	10,132.02	9,267.54	9,472.04	9,472.04	224,183
2023-07-25	10,587.49	10,643.27	10,113.43	10,132.02	10,132.02	136,061
2023-07-24	11,303.24	11,303.24	10,522.43	10,578.20	10,578.20	132,223
2023-07-21	11,033.68	11,768.01	10,866.36	11,266.06	11,266.06	181,992
2023-07-20	10,968.61	11,405.49	10,884.95	11,108.04	11,108.04	180,493
2023-07-19	10,699.04	10,819.88	10,541.02	10,689.74	10,689.74	72,302
2023-07-18	10,931.43	11,126.63	10,652.56	10,689.74	10,689.74	106,375
2023-07-17	11,554.22	11,554.22	10,922.13	11,126.63	11,126.63	132,085
2023-07-14	11,619.29	11,805.20	11,256.77	11,461.27	11,461.27	331,893
2023-07-13	10,224.97	11,693.65	10,224.97	11,200.99	11,200.99	632,600
2023-07-12	10,373.70	10,410.88	10,169.20	10,224.97	10,224.97	46,637
2023-07-11	10,150.61	10,847.77	10,150.61	10,392.29	10,392.29	84,405
2023-07-10	10,001.88	10,271.45	9,853.16	10,252.86	10,252.86	73,501
2023-07-07	10,094.84	10,234.27	9,992.59	10,094.84	10,094.84	58,002
2023-07-06	10,475.95	10,475.95	9,983.29	10,243.56	10,243.56	92,091
2023-07-05	10,652.56	10,736.22	10,429.47	10,429.47	10,429.47	67,166
2023-07-04	10,829.18	10,922.13	10,513.13	10,736.22	10,736.22	74,828
2023-07-03	10,475.95	10,866.36	10,317.93	10,819.88	10,819.88	116,012
2023-06-30	10,085.54	10,317.93	9,964.70	10,197.09	10,197.09	67,365
2023-06-29	10,485.25	10,485.25	9,955.41	9,992.59	9,992.59	81,698
2023-06-28	10,159.91	10,652.56	10,132.02	10,401.59	10,401.59	115,838
2023-06-27	10,327.22	10,466.65	10,011.18	10,057.66	10,057.66	76,214
2023-06-26	10,448.06	10,643.27	10,234.27	10,336.52	10,336.52	68,052
2023-06-23	10,708.34	11,024.38	10,503.84	10,550.31	10,550.31	100,112
2023-06-22	10,977.90	11,163.81	10,875.65	10,903.54	10,903.54	83,404
2023-06-21	11,424.08	11,424.08	11,126.63	11,135.93	11,135.93	88,984
2023-06-20	11,340.42	11,879.56	11,191.70	11,424.08	11,424.08	152,764
2023-06-19	11,582.11	11,591.40	11,126.63	11,340.42	11,340.42	73,595
2023-06-16	11,386.90	11,805.20	11,321.83	11,582.11	11,582.11	125,522
2023-06-15	12,242.08	12,242.08	11,024.38	11,256.77	11,256.77	343,388
2023-06-14	12,595.31	12,641.79	12,000.40	12,111.95	12,111.95	215,496
2023-06-13	12,093.35	12,818.40	12,093.35	12,669.67	12,669.67	371,148
2023-06-12	12,362.92	12,390.81	12,009.70	12,093.35	12,093.35	84,330
2023-06-09	12,037.58	12,353.63	12,028.29	12,344.33	12,344.33	100,239
2023-06-08	12,158.42	12,214.20	11,935.33	12,074.76	12,074.76	70,552
2023-06-07	12,632.49	12,632.49	12,084.06	12,158.42	12,158.42	189,206
2023-06-05	12,390.81	12,799.81	12,177.01	12,567.42	12,567.42	183,596
2023-06-02	12,586.01	12,595.31	12,242.08	12,400.10	12,400.10	124,699
2023-06-01	12,084.06	12,372.22	11,935.33	12,353.63	12,353.63	116,697
2023-05-31	11,879.56	12,269.97	11,823.79	11,963.22	11,963.22	85,124
2023-05-30	11,702.95	11,898.15	11,628.58	11,795.90	11,795.90	49,897
2023-05-26	11,981.81	12,028.29	11,535.63	11,582.11	11,582.11	62,523
2023-05-25	12,130.54	12,362.92	11,805.20	11,805.20	11,805.20	55,060
2023-05-24	12,279.26	12,325.74	11,926.04	11,944.63	11,944.63	66,831
2023-05-23	12,009.70	12,576.72	12,009.70	12,269.97	12,269.97	83,044
2023-05-22	12,335.04	12,353.63	11,823.79	12,093.35	12,093.35	75,248
2023-05-19	12,325.74	12,586.01	12,093.35	12,260.67	12,260.67	199,481
2023-05-18	11,303.24	12,362.92	11,303.24	12,130.54	12,130.54	375,592
2023-05-17	10,578.20	11,451.97	10,448.06	11,256.77	11,256.77	273,372
2023-05-16	11,080.15	12,418.69	10,503.84	10,578.20	10,578.20	1,272,748
2023-05-15	11,275.36	11,275.36	10,884.95	11,154.52	11,154.52	72,729
2023-05-12	11,303.24	11,433.38	11,135.93	11,275.36	11,275.36	71,612
2023-05-11	11,470.56	11,768.01	11,331.13	11,349.72	11,349.72	138,353
2023-05-10	11,665.76	11,823.79	11,470.56	11,470.56	11,470.56	72,598

← NewerPage 14 of 19 · 1,095 trading daysOlder →

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.