4by4 Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18,302.70	18,302.70	17,196.55	17,382.45	17,382.45	1,221,240
2023-02-08	17,949.48	20,356.99	17,763.57	18,776.77	18,776.77	5,877,618
2023-02-07	17,010.64	18,246.93	16,592.34	17,726.39	17,726.39	3,148,602
2023-02-06	17,707.79	18,126.09	17,001.34	17,001.34	17,001.34	1,297,853
2023-02-03	18,312.00	18,535.09	17,503.30	17,661.32	17,661.32	2,772,754
2023-02-02	17,382.45	18,414.25	16,843.32	17,633.43	17,633.43	7,410,550
2023-02-01	13,134.44	16,462.21	12,734.74	16,462.21	16,462.21	9,716,127
2023-01-31	11,582.11	12,920.65	11,247.47	12,669.67	12,669.67	1,402,288
2023-01-30	12,018.99	12,446.58	11,749.42	11,758.72	11,758.72	1,460,065
2023-01-27	11,303.24	11,805.20	11,303.24	11,619.29	11,619.29	425,933
2023-01-26	11,637.88	11,637.88	11,061.56	11,200.99	11,200.99	424,808
2023-01-25	11,479.86	11,805.20	11,368.31	11,637.88	11,637.88	328,252
2023-01-20	11,247.47	11,712.24	11,061.56	11,247.47	11,247.47	382,504
2023-01-19	11,619.29	11,665.76	11,154.52	11,200.99	11,200.99	394,155
2023-01-18	11,898.15	12,223.49	11,619.29	11,944.63	11,944.63	1,323,886
2023-01-17	10,968.61	12,037.58	10,643.27	11,479.86	11,479.86	1,877,189
2023-01-16	10,782.70	11,154.52	10,736.22	10,968.61	10,968.61	347,943
2023-01-13	10,550.31	11,108.04	10,550.31	10,782.70	10,782.70	429,080
2023-01-12	10,689.74	10,782.70	10,364.40	10,596.79	10,596.79	294,624
2023-01-11	10,224.97	10,922.13	10,178.50	10,503.84	10,503.84	705,981
2023-01-10	10,085.54	10,317.93	9,992.59	10,132.02	10,132.02	250,087
2023-01-09	9,806.68	9,992.59	9,760.20	9,946.11	9,946.11	193,390
2023-01-06	9,527.82	9,806.68	9,527.82	9,667.25	9,667.25	141,296
2023-01-05	10,224.97	10,271.45	9,286.13	9,574.29	9,574.29	415,404
2023-01-04	9,946.11	10,364.40	9,667.25	10,178.50	10,178.50	292,004
2023-01-03	9,667.25	9,946.11	9,295.43	9,806.68	9,806.68	339,394
2023-01-02	10,503.84	10,643.27	9,760.20	9,760.20	9,760.20	271,718
2022-12-29	10,271.45	10,457.36	10,085.54	10,410.88	10,410.88	163,147
2022-12-28	10,178.50	10,596.79	10,039.06	10,317.93	10,317.93	242,506
2022-12-27	9,806.68	10,271.45	9,806.68	10,224.97	10,224.97	183,763
2022-12-26	9,760.20	10,224.97	9,760.20	9,899.63	9,899.63	283,397
2022-12-23	10,178.50	10,271.45	9,760.20	9,760.20	9,760.20	273,473
2022-12-22	10,782.70	10,782.70	10,410.88	10,410.88	10,410.88	307,296
2022-12-21	10,968.61	11,108.04	10,503.84	10,596.79	10,596.79	342,232
2022-12-20	11,712.24	11,898.15	10,782.70	10,782.70	10,782.70	592,888
2022-12-19	11,526.33	12,223.49	11,386.90	11,991.10	11,991.10	397,263
2022-12-16	11,386.90	11,619.29	11,293.95	11,479.86	11,479.86	321,988
2022-12-15	12,177.01	12,548.83	11,851.67	11,944.63	11,944.63	338,508
2022-12-14	12,037.58	12,502.35	11,898.15	12,455.88	12,455.88	479,046
2022-12-13	12,455.88	12,548.83	11,851.67	11,944.63	11,944.63	479,227
2022-12-12	13,106.56	13,245.99	12,455.88	12,455.88	12,455.88	671,984
2022-12-09	11,991.10	13,431.90	11,851.67	13,292.47	13,292.47	2,508,962
2022-12-08	11,944.63	12,223.49	11,526.33	11,758.72	11,758.72	486,735
2022-12-07	12,409.40	12,455.88	11,758.72	11,758.72	11,758.72	510,979
2022-12-06	12,641.79	13,106.56	12,455.88	12,595.31	12,595.31	459,537
2022-12-05	12,874.17	13,338.94	12,223.49	12,874.17	12,874.17	924,008
2022-12-02	11,758.72	13,106.56	11,665.76	12,734.74	12,734.74	1,854,831
2022-12-01	12,084.06	12,316.44	11,851.67	11,851.67	11,851.67	456,390
2022-11-30	11,805.20	12,362.92	11,712.24	11,805.20	11,805.20	592,287
2022-11-29	11,572.81	12,037.58	11,479.86	11,805.20	11,805.20	466,758
2022-11-28	11,200.99	12,316.44	11,108.04	11,712.24	11,712.24	1,472,449
2022-11-25	11,479.86	11,758.72	11,108.04	11,293.95	11,293.95	697,868
2022-11-24	10,550.31	11,526.33	10,503.84	11,479.86	11,479.86	1,172,690
2022-11-23	10,503.84	10,736.22	10,410.88	10,457.36	10,457.36	339,955
2022-11-22	11,108.04	11,200.99	10,224.97	10,317.93	10,317.93	738,670
2022-11-21	11,433.38	11,619.29	11,108.04	11,108.04	11,108.04	904,117
2022-11-18	10,317.93	11,665.76	10,224.97	11,386.90	11,386.90	2,572,240
2022-11-17	10,550.31	10,596.79	10,085.54	10,271.45	10,271.45	262,992
2022-11-16	10,457.36	10,643.27	10,271.45	10,596.79	10,596.79	316,869
2022-11-15	10,457.36	10,550.31	10,132.02	10,364.40	10,364.40	472,590

← NewerPage 16 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.