4by4 Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	11,991.10	12,121.24	11,535.63	11,656.47	11,656.47	124,998
2023-05-08	12,102.65	12,353.63	12,037.58	12,093.35	12,093.35	81,257
2023-05-04	12,455.88	12,502.35	12,018.99	12,084.06	12,084.06	111,298
2023-05-03	12,502.35	12,939.24	12,362.92	12,502.35	12,502.35	69,949
2023-05-02	12,223.49	12,809.10	12,195.60	12,688.26	12,688.26	91,124
2023-04-28	12,762.63	13,041.49	12,279.26	12,325.74	12,325.74	119,099
2023-04-27	12,651.08	12,827.69	12,214.20	12,651.08	12,651.08	87,799
2023-04-26	12,335.04	12,883.47	12,204.90	12,539.54	12,539.54	87,802
2023-04-25	12,836.99	13,162.33	12,362.92	12,502.35	12,502.35	189,184
2023-04-24	12,846.28	13,134.44	12,558.13	13,069.37	13,069.37	108,150
2023-04-21	13,329.65	13,329.65	12,744.03	12,939.24	12,939.24	199,014
2023-04-20	13,803.71	14,008.21	13,311.06	13,348.24	13,348.24	170,137
2023-04-19	13,989.62	14,101.17	13,431.90	13,692.17	13,692.17	148,629
2023-04-18	13,664.28	13,878.08	13,431.90	13,757.24	13,757.24	209,551
2023-04-17	14,082.58	14,147.64	13,580.62	13,757.24	13,757.24	125,265
2023-04-14	14,212.71	14,445.10	14,073.28	14,082.58	14,082.58	215,948
2023-04-13	13,850.19	14,231.30	13,654.99	14,231.30	14,231.30	204,798
2023-04-12	14,175.53	14,175.53	13,766.53	13,933.85	13,933.85	161,230
2023-04-11	14,091.87	14,277.78	13,636.40	14,082.58	14,082.58	218,959
2023-04-10	14,956.35	15,021.42	13,850.19	14,073.28	14,073.28	371,953
2023-04-07	15,235.21	15,244.51	14,779.73	14,816.92	14,816.92	164,668
2023-04-06	15,755.75	15,950.96	14,872.69	15,012.12	15,012.12	256,629
2023-04-05	15,904.48	16,313.48	15,709.28	15,755.75	15,755.75	342,130
2023-04-04	15,430.41	15,941.66	15,356.05	15,709.28	15,709.28	224,380
2023-04-03	15,290.98	15,514.07	15,086.48	15,346.76	15,346.76	197,065
2023-03-31	16,127.57	16,136.87	15,318.87	15,337.46	15,337.46	318,806
2023-03-30	16,731.77	16,815.43	16,118.28	16,127.57	16,127.57	226,183
2023-03-29	16,824.73	17,196.55	16,443.62	16,536.57	16,536.57	290,882
2023-03-28	16,053.21	17,112.89	16,053.21	16,824.73	16,824.73	444,246
2023-03-27	16,676.00	16,815.43	15,941.66	16,043.91	16,043.91	294,383
2023-03-24	17,243.02	17,243.02	16,378.55	16,750.37	16,750.37	303,017
2023-03-23	17,243.02	17,466.11	16,843.32	17,047.82	17,047.82	584,490
2023-03-22	16,322.78	17,689.20	16,294.89	17,642.73	17,642.73	1,008,038
2023-03-21	16,025.32	16,527.27	16,006.73	16,146.16	16,146.16	220,633
2023-03-20	16,713.18	16,778.25	15,932.37	15,988.14	15,988.14	283,548
2023-03-17	16,359.96	16,852.61	15,904.48	16,415.73	16,415.73	564,895
2023-03-16	15,541.96	16,294.89	15,067.89	15,811.53	15,811.53	308,086
2023-03-15	15,486.19	16,332.07	15,290.98	15,672.10	15,672.10	441,843
2023-03-14	15,904.48	16,164.75	14,844.80	14,891.28	14,891.28	291,661
2023-03-13	15,263.10	16,573.75	14,761.14	16,174.05	16,174.05	881,107
2023-03-10	15,690.69	16,034.62	15,365.35	15,560.55	15,560.55	256,889
2023-03-09	16,806.14	17,215.14	15,932.37	16,090.39	16,090.39	338,648
2023-03-08	17,112.89	17,177.95	16,471.50	16,899.09	16,899.09	503,540
2023-03-07	18,200.45	18,209.75	17,614.84	17,614.84	17,614.84	441,410
2023-03-06	18,497.91	18,544.38	17,921.59	18,404.95	18,404.95	541,351
2023-03-03	17,652.02	18,497.91	17,633.43	17,949.48	17,949.48	591,404
2023-03-02	18,590.86	18,683.81	17,596.25	17,754.27	17,754.27	860,477
2023-02-28	19,102.11	20,775.29	18,507.20	18,776.77	18,776.77	4,052,843
2023-02-27	18,507.20	19,148.59	18,135.38	18,730.29	18,730.29	1,649,081
2023-02-24	17,103.59	19,427.45	17,029.23	18,497.91	18,497.91	6,911,674
2023-02-23	15,504.78	17,958.77	15,504.78	17,168.66	17,168.66	4,672,535
2023-02-22	16,034.62	16,127.57	15,207.32	15,504.78	15,504.78	585,697
2023-02-21	16,731.77	16,973.46	16,434.32	16,452.91	16,452.91	329,489
2023-02-20	16,276.30	16,936.27	15,932.37	16,824.73	16,824.73	560,404
2023-02-17	17,373.16	17,382.45	16,359.96	16,359.96	16,359.96	824,375
2023-02-16	17,763.57	18,144.68	17,391.75	17,754.27	17,754.27	1,430,973
2023-02-15	17,772.86	18,562.97	16,861.91	17,466.11	17,466.11	3,686,451
2023-02-14	17,215.14	18,042.43	16,834.02	17,475.41	17,475.41	1,505,199
2023-02-13	16,415.73	17,428.93	15,950.96	17,243.02	17,243.02	2,228,272
2023-02-10	17,057.11	17,215.14	16,174.05	16,294.89	16,294.89	974,189

← NewerPage 15 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.