4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 10,503.84 | 10,922.13 | 10,317.93 | 10,643.27 | 10,643.27 | 603,199 |
| 2022-11-11 | 10,085.54 | 10,503.84 | 10,039.06 | 10,364.40 | 10,364.40 | 505,471 |
| 2022-11-10 | 9,760.20 | 9,992.59 | 9,667.25 | 9,760.20 | 9,760.20 | 108,849 |
| 2022-11-09 | 10,224.97 | 10,224.97 | 9,853.16 | 9,992.59 | 9,992.59 | 177,352 |
| 2022-11-08 | 9,899.63 | 10,224.97 | 9,760.20 | 10,085.54 | 10,085.54 | 223,219 |
| 2022-11-07 | 9,667.25 | 10,178.50 | 9,620.77 | 9,899.63 | 9,899.63 | 331,186 |
| 2022-11-04 | 9,620.77 | 10,039.06 | 9,481.34 | 9,574.29 | 9,574.29 | 331,564 |
| 2022-11-03 | 9,388.38 | 9,527.82 | 9,267.54 | 9,481.34 | 9,481.34 | 124,929 |
| 2022-11-02 | 9,667.25 | 9,760.20 | 9,481.34 | 9,574.29 | 9,574.29 | 183,815 |
| 2022-11-01 | 9,760.20 | 9,853.16 | 9,527.82 | 9,713.72 | 9,713.72 | 237,654 |
| 2022-10-31 | 9,667.25 | 10,085.54 | 9,481.34 | 9,806.68 | 9,806.68 | 209,242 |
| 2022-10-28 | 9,574.29 | 9,760.20 | 9,248.95 | 9,434.86 | 9,434.86 | 371,220 |
| 2022-10-27 | 10,085.54 | 10,457.36 | 9,574.29 | 9,574.29 | 9,574.29 | 470,471 |
| 2022-10-26 | 10,736.22 | 10,736.22 | 10,039.06 | 10,039.06 | 10,039.06 | 170,356 |
| 2022-10-25 | 10,410.88 | 10,829.18 | 10,271.45 | 10,643.27 | 10,643.27 | 246,664 |
| 2022-10-24 | 10,410.88 | 10,736.22 | 10,364.40 | 10,410.88 | 10,410.88 | 180,467 |
| 2022-10-21 | 10,224.97 | 10,550.31 | 10,178.50 | 10,271.45 | 10,271.45 | 166,290 |
| 2022-10-20 | 10,132.02 | 10,457.36 | 10,039.06 | 10,317.93 | 10,317.93 | 188,116 |
| 2022-10-19 | 10,829.18 | 10,875.65 | 10,085.54 | 10,132.02 | 10,132.02 | 237,742 |
| 2022-10-18 | 11,340.42 | 11,479.86 | 10,596.79 | 10,689.74 | 10,689.74 | 395,079 |
| 2022-10-17 | 10,039.06 | 10,457.36 | 9,899.63 | 10,410.88 | 10,410.88 | 69,149 |
| 2022-10-14 | 10,039.06 | 10,503.84 | 10,039.06 | 10,457.36 | 10,457.36 | 225,925 |
| 2022-10-13 | 10,550.31 | 10,643.27 | 9,760.20 | 9,760.20 | 9,760.20 | 189,972 |
| 2022-10-12 | 10,829.18 | 10,968.61 | 10,457.36 | 10,689.74 | 10,689.74 | 214,565 |
| 2022-10-11 | 11,479.86 | 11,712.24 | 10,736.22 | 10,736.22 | 10,736.22 | 191,558 |
| 2022-10-07 | 12,269.97 | 12,316.44 | 11,898.15 | 11,944.63 | 11,944.63 | 138,305 |
| 2022-10-06 | 12,130.54 | 12,595.31 | 12,084.06 | 12,455.88 | 12,455.88 | 179,661 |
| 2022-10-05 | 12,688.26 | 12,688.26 | 11,851.67 | 11,991.10 | 11,991.10 | 201,024 |
| 2022-10-04 | 12,502.35 | 12,595.31 | 12,130.54 | 12,409.40 | 12,409.40 | 135,433 |
| 2022-09-30 | 11,619.29 | 12,223.49 | 11,572.81 | 12,130.54 | 12,130.54 | 149,491 |
| 2022-09-29 | 12,409.40 | 12,688.26 | 11,898.15 | 11,898.15 | 11,898.15 | 326,475 |
| 2022-09-28 | 11,851.67 | 13,013.60 | 11,665.76 | 11,898.15 | 11,898.15 | 607,426 |
| 2022-09-27 | 11,944.63 | 12,316.44 | 11,572.81 | 12,037.58 | 12,037.58 | 261,476 |
| 2022-09-26 | 12,641.79 | 12,920.65 | 11,898.15 | 11,944.63 | 11,944.63 | 232,365 |
| 2022-09-23 | 13,943.15 | 13,943.15 | 13,013.60 | 13,060.08 | 13,060.08 | 216,264 |
| 2022-09-22 | 14,640.30 | 14,640.30 | 13,617.81 | 13,989.62 | 13,989.62 | 315,969 |
| 2022-09-21 | 14,547.35 | 14,965.64 | 14,407.92 | 14,826.21 | 14,826.21 | 120,215 |
| 2022-09-20 | 14,872.69 | 15,105.07 | 14,686.78 | 14,733.26 | 14,733.26 | 140,370 |
| 2022-09-19 | 15,151.55 | 15,430.41 | 14,593.83 | 14,686.78 | 14,686.78 | 230,432 |
| 2022-09-16 | 15,755.75 | 15,755.75 | 15,058.60 | 15,290.98 | 15,290.98 | 289,090 |
| 2022-09-15 | 16,406.43 | 16,499.39 | 15,662.80 | 15,802.23 | 15,802.23 | 241,299 |
| 2022-09-14 | 16,685.30 | 16,824.73 | 16,127.57 | 16,220.53 | 16,220.53 | 390,820 |
| 2022-09-13 | 17,800.75 | 17,940.18 | 17,057.11 | 17,521.89 | 17,521.89 | 285,140 |
| 2022-09-08 | 17,847.23 | 18,265.52 | 17,289.50 | 17,521.89 | 17,521.89 | 382,253 |
| 2022-09-07 | 18,497.91 | 19,148.59 | 17,707.79 | 17,986.66 | 17,986.66 | 1,488,608 |
| 2022-09-06 | 16,359.96 | 17,707.79 | 16,220.53 | 17,475.41 | 17,475.41 | 1,115,568 |
| 2022-09-05 | 15,244.51 | 16,406.43 | 15,151.55 | 16,081.09 | 16,081.09 | 587,220 |
| 2022-09-02 | 14,965.64 | 15,523.37 | 14,965.64 | 15,012.12 | 15,012.12 | 143,626 |
| 2022-09-01 | 15,523.37 | 15,709.28 | 14,779.73 | 14,826.21 | 14,826.21 | 128,228 |
| 2022-08-31 | 15,151.55 | 15,802.23 | 15,151.55 | 15,662.80 | 15,662.80 | 88,436 |
| 2022-08-30 | 15,058.60 | 15,523.37 | 15,058.60 | 15,337.46 | 15,337.46 | 100,277 |
| 2022-08-29 | 14,872.69 | 15,198.03 | 14,686.78 | 15,012.12 | 15,012.12 | 144,569 |
| 2022-08-26 | 15,988.14 | 16,220.53 | 15,709.28 | 15,709.28 | 15,709.28 | 132,453 |
| 2022-08-25 | 15,988.14 | 16,127.57 | 15,802.23 | 15,941.66 | 15,941.66 | 128,229 |
| 2022-08-24 | 15,337.46 | 15,988.14 | 15,337.46 | 15,941.66 | 15,941.66 | 188,541 |
| 2022-08-23 | 15,198.03 | 15,523.37 | 15,151.55 | 15,244.51 | 15,244.51 | 117,791 |
| 2022-08-22 | 15,616.32 | 16,081.09 | 15,290.98 | 15,523.37 | 15,523.37 | 220,707 |
| 2022-08-19 | 16,174.05 | 16,592.34 | 15,755.75 | 15,848.71 | 15,848.71 | 184,337 |
| 2022-08-18 | 16,406.43 | 16,545.87 | 16,127.57 | 16,267.00 | 16,267.00 | 139,973 |
| 2022-08-17 | 16,871.21 | 16,871.21 | 16,174.05 | 16,359.96 | 16,359.96 | 305,748 |
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.