4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 11,010.00 | 11,670.00 | 10,790.00 | 11,030.00 | 11,030.00 | 292,154 |
| 2025-10-27 | 10,350.00 | 11,890.00 | 10,350.00 | 11,250.00 | 11,250.00 | 1,213,212 |
| 2025-10-24 | 10,310.00 | 10,570.00 | 10,180.00 | 10,200.00 | 10,200.00 | 137,295 |
| 2025-10-23 | 10,570.00 | 10,605.00 | 10,310.00 | 10,310.00 | 10,310.00 | 105,299 |
| 2025-10-22 | 10,700.00 | 10,710.00 | 10,110.00 | 10,560.00 | 10,560.00 | 119,298 |
| 2025-10-21 | 10,550.00 | 10,920.00 | 10,480.00 | 10,540.00 | 10,540.00 | 173,371 |
| 2025-10-20 | 10,030.00 | 10,630.00 | 10,030.00 | 10,550.00 | 10,550.00 | 249,556 |
| 2025-10-17 | 10,660.00 | 10,690.00 | 10,000.00 | 10,030.00 | 10,030.00 | 337,670 |
| 2025-10-16 | 11,000.00 | 11,040.00 | 10,600.00 | 10,660.00 | 10,660.00 | 188,682 |
| 2025-10-15 | 11,130.00 | 11,150.00 | 10,740.00 | 10,950.00 | 10,950.00 | 160,772 |
| 2025-10-14 | 10,810.00 | 12,300.00 | 10,740.00 | 11,130.00 | 11,130.00 | 609,061 |
| 2025-10-13 | 10,001.88 | 11,888.86 | 9,295.43 | 10,661.86 | 10,661.86 | 1,264,193 |
| 2025-10-10 | 11,015.08 | 11,070.86 | 9,983.29 | 10,094.84 | 10,094.84 | 426,024 |
| 2025-10-02 | 10,940.72 | 11,275.36 | 10,801.29 | 11,005.79 | 11,005.79 | 163,429 |
| 2025-10-01 | 10,782.70 | 11,015.08 | 10,708.34 | 10,940.72 | 10,940.72 | 108,072 |
| 2025-09-30 | 10,884.95 | 11,005.79 | 10,680.45 | 10,708.34 | 10,708.34 | 104,286 |
| 2025-09-29 | 10,977.90 | 11,126.63 | 10,884.95 | 10,884.95 | 10,884.95 | 106,729 |
| 2025-09-26 | 11,619.29 | 11,619.29 | 10,950.02 | 10,977.90 | 10,977.90 | 246,761 |
| 2025-09-25 | 11,544.92 | 12,548.83 | 11,163.81 | 11,619.29 | 11,619.29 | 605,178 |
| 2025-09-24 | 12,009.70 | 12,009.70 | 11,349.72 | 11,442.67 | 11,442.67 | 212,746 |
| 2025-09-23 | 11,898.15 | 12,390.81 | 11,749.42 | 11,926.04 | 11,926.04 | 272,439 |
| 2025-09-22 | 11,870.26 | 12,158.42 | 11,702.95 | 11,898.15 | 11,898.15 | 185,408 |
| 2025-09-19 | 12,111.95 | 12,251.38 | 11,833.08 | 11,870.26 | 11,870.26 | 107,907 |
| 2025-09-18 | 12,139.83 | 12,149.13 | 11,814.49 | 12,018.99 | 12,018.99 | 90,064 |
| 2025-09-17 | 11,953.92 | 12,084.06 | 11,665.76 | 11,991.10 | 11,991.10 | 92,669 |
| 2025-09-16 | 12,158.42 | 12,158.42 | 11,907.45 | 11,935.33 | 11,935.33 | 107,953 |
| 2025-09-15 | 12,455.88 | 12,455.88 | 11,665.76 | 12,177.01 | 12,177.01 | 145,669 |
| 2025-09-12 | 13,534.15 | 13,552.74 | 12,111.95 | 12,335.04 | 12,335.04 | 604,467 |
| 2025-09-11 | 12,177.01 | 12,799.81 | 11,619.29 | 11,944.63 | 11,944.63 | 239,630 |
| 2025-09-10 | 11,535.63 | 11,972.51 | 11,433.38 | 11,944.63 | 11,944.63 | 165,786 |
| 2025-09-09 | 11,098.74 | 11,563.52 | 11,080.15 | 11,517.04 | 11,517.04 | 239,890 |
| 2025-09-08 | 11,191.70 | 11,359.02 | 10,754.81 | 10,987.20 | 10,987.20 | 445,234 |
| 2025-09-05 | 12,753.33 | 13,413.31 | 12,734.74 | 13,106.56 | 13,106.56 | 139,062 |
| 2025-09-04 | 12,771.92 | 12,920.65 | 12,660.38 | 12,734.74 | 12,734.74 | 59,889 |
| 2025-09-03 | 12,660.38 | 12,948.53 | 12,576.72 | 12,706.85 | 12,706.85 | 85,794 |
| 2025-09-02 | 12,567.42 | 12,818.40 | 12,548.83 | 12,762.63 | 12,762.63 | 67,894 |
| 2025-09-01 | 13,004.31 | 13,087.97 | 12,530.24 | 12,604.60 | 12,604.60 | 74,349 |
| 2025-08-29 | 13,060.08 | 13,478.37 | 12,744.03 | 12,976.42 | 12,976.42 | 155,699 |
| 2025-08-28 | 12,874.17 | 12,967.13 | 12,567.42 | 12,818.40 | 12,818.40 | 57,689 |
| 2025-08-27 | 12,595.31 | 13,087.97 | 12,418.69 | 12,836.99 | 12,836.99 | 150,040 |
| 2025-08-26 | 12,697.56 | 12,697.56 | 12,325.74 | 12,390.81 | 12,390.81 | 93,549 |
| 2025-08-25 | 12,344.33 | 12,985.72 | 12,344.33 | 12,762.63 | 12,762.63 | 182,877 |
| 2025-08-22 | 12,111.95 | 12,279.26 | 12,009.70 | 12,167.72 | 12,167.72 | 73,408 |
| 2025-08-21 | 11,823.79 | 12,316.44 | 11,814.49 | 12,074.76 | 12,074.76 | 115,849 |
| 2025-08-20 | 12,093.35 | 12,279.26 | 11,396.20 | 11,814.49 | 11,814.49 | 159,076 |
| 2025-08-19 | 12,604.60 | 12,762.63 | 12,409.40 | 12,502.35 | 12,502.35 | 79,326 |
| 2025-08-18 | 12,967.13 | 12,967.13 | 12,576.72 | 12,799.81 | 12,799.81 | 53,247 |
| 2025-08-14 | 13,097.26 | 13,153.03 | 12,651.08 | 13,013.60 | 13,013.60 | 81,240 |
| 2025-08-13 | 13,487.67 | 13,562.03 | 12,929.94 | 12,985.72 | 12,985.72 | 135,205 |
| 2025-08-12 | 13,534.15 | 13,850.19 | 13,245.99 | 13,320.35 | 13,320.35 | 137,318 |
| 2025-08-11 | 13,506.26 | 13,571.33 | 13,218.10 | 13,487.67 | 13,487.67 | 104,494 |
| 2025-08-08 | 13,915.26 | 13,933.85 | 13,320.35 | 13,469.08 | 13,469.08 | 175,879 |
| 2025-08-07 | 14,054.69 | 14,082.58 | 13,766.53 | 13,980.33 | 13,980.33 | 132,461 |
| 2025-08-06 | 14,054.69 | 14,073.28 | 13,701.46 | 13,961.74 | 13,961.74 | 175,103 |
| 2025-08-05 | 14,584.53 | 14,593.83 | 13,998.92 | 14,026.80 | 14,026.80 | 290,684 |
| 2025-08-04 | 15,244.51 | 15,579.14 | 14,222.01 | 14,584.53 | 14,584.53 | 680,674 |
| 2025-08-01 | 15,179.44 | 16,183.34 | 14,640.30 | 15,458.30 | 15,458.30 | 1,423,633 |
| 2025-07-31 | 14,761.14 | 15,709.28 | 14,417.21 | 14,919.17 | 14,919.17 | 1,437,304 |
| 2025-07-30 | 14,705.37 | 15,309.57 | 14,222.01 | 14,296.37 | 14,296.37 | 1,451,490 |
| 2025-07-29 | 13,803.71 | 13,989.62 | 13,562.03 | 13,989.62 | 13,989.62 | 179,377 |
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.