4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 18,172.57 | 18,404.95 | 16,685.30 | 16,824.73 | 16,824.73 | 728,815 |
| 2022-08-12 | 18,590.86 | 18,776.77 | 18,312.00 | 18,451.43 | 18,451.43 | 158,719 |
| 2022-08-11 | 18,544.38 | 18,730.29 | 18,451.43 | 18,590.86 | 18,590.86 | 138,248 |
| 2022-08-10 | 19,334.49 | 19,334.49 | 18,219.04 | 18,219.04 | 18,219.04 | 297,807 |
| 2022-08-09 | 19,334.49 | 19,938.70 | 19,241.54 | 19,334.49 | 19,334.49 | 170,663 |
| 2022-08-08 | 20,031.65 | 20,031.65 | 19,055.63 | 19,241.54 | 19,241.54 | 229,704 |
| 2022-08-05 | 20,264.04 | 20,542.90 | 19,892.22 | 20,031.65 | 20,031.65 | 229,202 |
| 2022-08-04 | 20,171.08 | 20,589.38 | 19,985.17 | 20,078.13 | 20,078.13 | 252,359 |
| 2022-08-03 | 19,334.49 | 20,171.08 | 19,334.49 | 20,171.08 | 20,171.08 | 252,456 |
| 2022-08-02 | 19,520.40 | 20,031.65 | 19,473.93 | 19,520.40 | 19,520.40 | 189,630 |
| 2022-08-01 | 19,427.45 | 19,892.22 | 19,009.15 | 19,613.36 | 19,613.36 | 259,852 |
| 2022-07-29 | 19,752.79 | 20,031.65 | 19,148.59 | 19,288.02 | 19,288.02 | 504,965 |
| 2022-07-28 | 20,682.33 | 21,100.63 | 19,706.31 | 19,752.79 | 19,752.79 | 1,070,317 |
| 2022-07-27 | 20,728.81 | 21,844.26 | 20,310.51 | 21,704.83 | 21,704.83 | 559,808 |
| 2022-07-26 | 21,518.92 | 22,216.08 | 20,496.42 | 20,635.85 | 20,635.86 | 575,122 |
| 2022-07-25 | 23,517.44 | 23,517.44 | 21,983.69 | 22,076.65 | 22,076.65 | 611,435 |
| 2022-07-22 | 23,517.44 | 24,865.28 | 22,773.80 | 23,982.21 | 23,982.21 | 2,255,296 |
| 2022-07-21 | 22,634.37 | 23,889.26 | 22,262.56 | 23,192.10 | 23,192.10 | 1,354,506 |
| 2022-07-20 | 21,658.35 | 23,656.87 | 21,286.54 | 22,866.76 | 22,866.76 | 2,094,181 |
| 2022-07-19 | 22,169.60 | 22,216.08 | 21,193.58 | 21,286.54 | 21,286.54 | 526,237 |
| 2022-07-18 | 21,890.74 | 22,913.24 | 21,472.44 | 22,401.99 | 22,401.99 | 1,396,830 |
| 2022-07-15 | 19,380.97 | 22,169.60 | 19,055.63 | 22,076.65 | 22,076.65 | 1,663,068 |
| 2022-07-14 | 19,288.02 | 19,938.70 | 18,637.34 | 19,520.40 | 19,520.40 | 448,237 |
| 2022-07-13 | 21,286.54 | 21,751.31 | 19,241.54 | 19,520.40 | 19,520.40 | 934,104 |
| 2022-07-12 | 20,171.08 | 22,169.60 | 19,845.74 | 21,611.88 | 21,611.88 | 2,360,772 |
| 2022-07-11 | 20,124.61 | 21,658.35 | 19,334.49 | 20,542.90 | 20,542.90 | 1,975,010 |
| 2022-07-08 | 19,799.27 | 20,682.33 | 19,613.36 | 20,124.61 | 20,124.61 | 955,883 |
| 2022-07-07 | 18,497.91 | 21,425.97 | 18,126.09 | 19,985.17 | 19,985.17 | 4,766,315 |
| 2022-07-06 | 16,685.30 | 18,219.04 | 16,313.48 | 17,475.41 | 17,475.41 | 945,078 |
| 2022-07-05 | 15,662.80 | 16,499.39 | 15,383.94 | 16,220.53 | 16,220.53 | 122,196 |
| 2022-07-04 | 15,755.75 | 16,034.62 | 14,733.26 | 15,430.41 | 15,430.41 | 101,845 |
| 2022-07-01 | 15,895.19 | 16,731.77 | 15,430.41 | 15,616.32 | 15,616.32 | 165,166 |
| 2022-06-30 | 17,196.55 | 17,196.55 | 15,848.71 | 15,848.71 | 15,848.71 | 158,836 |
| 2022-06-29 | 16,267.00 | 17,335.98 | 16,127.57 | 17,057.11 | 17,057.11 | 171,453 |
| 2022-06-28 | 16,267.00 | 18,079.61 | 16,220.53 | 16,778.25 | 16,778.25 | 531,337 |
| 2022-06-27 | 15,569.85 | 16,778.25 | 15,337.46 | 16,127.57 | 16,127.57 | 260,054 |
| 2022-06-24 | 15,383.94 | 15,569.85 | 14,733.26 | 15,430.41 | 15,430.41 | 165,366 |
| 2022-06-23 | 15,755.75 | 16,127.57 | 14,919.17 | 14,919.17 | 14,919.17 | 182,320 |
| 2022-06-22 | 16,871.21 | 16,871.21 | 15,476.89 | 15,523.37 | 15,523.37 | 157,911 |
| 2022-06-21 | 16,359.96 | 17,010.64 | 16,034.62 | 16,638.82 | 16,638.82 | 170,517 |
| 2022-06-20 | 17,521.89 | 17,614.84 | 15,988.14 | 16,220.53 | 16,220.53 | 253,024 |
| 2022-06-17 | 16,824.73 | 17,428.93 | 16,638.82 | 17,428.93 | 17,428.93 | 226,165 |
| 2022-06-16 | 18,544.38 | 19,241.54 | 17,428.93 | 17,428.93 | 17,428.93 | 343,961 |
| 2022-06-15 | 18,869.72 | 19,520.40 | 17,661.32 | 18,079.61 | 18,079.61 | 464,029 |
| 2022-06-14 | 18,265.52 | 19,102.11 | 18,126.09 | 18,637.34 | 18,637.34 | 329,668 |
| 2022-06-13 | 20,171.08 | 20,356.99 | 19,009.15 | 19,102.11 | 19,102.11 | 223,991 |
| 2022-06-10 | 20,078.13 | 20,821.76 | 19,892.22 | 20,821.76 | 20,821.76 | 284,906 |
| 2022-06-09 | 22,076.65 | 22,076.65 | 20,589.38 | 20,821.76 | 20,821.76 | 329,888 |
| 2022-06-08 | 21,611.88 | 22,448.46 | 21,286.54 | 22,169.60 | 22,169.60 | 242,265 |
| 2022-06-07 | 21,983.69 | 22,494.94 | 21,425.97 | 21,565.40 | 21,565.40 | 277,890 |
| 2022-06-03 | 21,937.22 | 22,494.94 | 21,611.88 | 21,890.74 | 21,890.74 | 489,559 |
| 2022-06-02 | 21,890.74 | 22,216.08 | 21,518.92 | 21,611.88 | 21,611.88 | 217,213 |
| 2022-05-31 | 22,401.99 | 23,145.62 | 21,658.35 | 21,844.26 | 21,844.26 | 561,486 |
| 2022-05-30 | 23,145.62 | 23,238.58 | 21,565.40 | 21,751.31 | 21,751.31 | 1,816,885 |
| 2022-05-27 | 24,028.69 | 24,818.80 | 23,796.30 | 23,842.78 | 23,842.78 | 109,571 |
| 2022-05-26 | 24,911.75 | 25,887.77 | 23,656.87 | 23,656.87 | 23,656.87 | 152,473 |
| 2022-05-25 | 25,097.66 | 26,399.02 | 24,446.98 | 24,725.84 | 24,725.84 | 204,690 |
| 2022-05-24 | 24,168.12 | 28,072.20 | 23,935.73 | 25,190.62 | 25,190.62 | 884,179 |
| 2022-05-23 | 24,865.28 | 25,748.34 | 24,261.07 | 24,307.55 | 24,307.55 | 153,985 |
| 2022-05-20 | 23,470.96 | 26,724.36 | 23,285.05 | 25,097.66 | 25,097.66 | 596,607 |
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.