4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 14,129.05 | 14,342.85 | 13,720.05 | 13,905.96 | 13,905.96 | 236,297 |
| 2025-07-25 | 14,380.03 | 14,751.85 | 13,645.69 | 13,868.78 | 13,868.78 | 410,987 |
| 2025-07-24 | 15,151.55 | 15,225.91 | 14,026.80 | 14,082.58 | 14,082.58 | 640,636 |
| 2025-07-23 | 15,170.14 | 15,672.10 | 14,510.17 | 14,816.92 | 14,816.92 | 1,519,550 |
| 2025-07-22 | 12,279.26 | 15,811.53 | 12,167.72 | 15,811.53 | 15,811.53 | 4,132,586 |
| 2025-07-21 | 12,316.44 | 12,325.74 | 11,953.92 | 12,167.72 | 12,167.72 | 132,220 |
| 2025-07-18 | 12,362.92 | 12,362.92 | 12,111.95 | 12,279.26 | 12,279.26 | 83,269 |
| 2025-07-17 | 12,874.17 | 12,874.17 | 12,204.90 | 12,344.33 | 12,344.33 | 134,332 |
| 2025-07-16 | 12,827.69 | 13,385.42 | 12,632.49 | 12,697.56 | 12,697.56 | 295,827 |
| 2025-07-15 | 12,697.56 | 13,106.56 | 12,418.69 | 12,613.90 | 12,613.90 | 202,948 |
| 2025-07-14 | 12,697.56 | 12,697.56 | 12,177.01 | 12,316.44 | 12,316.45 | 139,786 |
| 2025-07-11 | 12,836.99 | 13,013.60 | 12,586.01 | 12,604.60 | 12,604.60 | 158,837 |
| 2025-07-10 | 13,013.60 | 13,078.67 | 12,771.92 | 12,836.99 | 12,836.99 | 118,643 |
| 2025-07-09 | 13,292.47 | 13,292.47 | 12,744.03 | 12,929.94 | 12,929.94 | 151,184 |
| 2025-07-08 | 13,134.44 | 13,701.46 | 12,744.03 | 13,348.24 | 13,348.24 | 236,243 |
| 2025-07-07 | 14,147.64 | 14,147.64 | 13,357.53 | 13,357.53 | 13,357.53 | 248,892 |
| 2025-07-04 | 14,593.83 | 15,318.87 | 13,785.12 | 14,212.71 | 14,212.71 | 828,545 |
| 2025-07-03 | 12,641.79 | 14,965.64 | 12,539.54 | 13,757.24 | 13,757.24 | 2,382,211 |
| 2025-07-02 | 13,060.08 | 13,134.44 | 12,455.88 | 12,558.13 | 12,558.13 | 218,795 |
| 2025-07-01 | 13,943.15 | 14,119.76 | 12,985.72 | 13,004.31 | 13,004.31 | 310,910 |
| 2025-06-30 | 13,190.22 | 13,636.40 | 13,004.31 | 13,190.22 | 13,190.22 | 385,189 |
| 2025-06-27 | 13,608.51 | 13,627.10 | 13,069.37 | 13,190.22 | 13,190.22 | 392,402 |
| 2025-06-26 | 14,073.28 | 14,287.08 | 13,534.15 | 13,534.15 | 13,534.15 | 532,547 |
| 2025-06-25 | 15,523.37 | 15,523.37 | 14,175.53 | 14,194.12 | 14,194.12 | 783,120 |
| 2025-06-24 | 15,597.73 | 16,294.89 | 15,397.88 | 15,514.07 | 15,514.07 | 743,183 |
| 2025-06-23 | 15,746.46 | 15,755.75 | 15,058.60 | 15,430.41 | 15,430.41 | 700,837 |
| 2025-06-20 | 16,527.27 | 16,601.64 | 15,858.00 | 16,034.62 | 16,034.62 | 511,799 |
| 2025-06-19 | 17,605.54 | 17,614.84 | 16,434.32 | 16,527.27 | 16,527.27 | 693,071 |
| 2025-06-18 | 16,490.09 | 17,958.77 | 16,248.41 | 17,363.86 | 17,363.86 | 1,956,183 |
| 2025-06-17 | 16,703.89 | 17,159.36 | 16,192.64 | 16,490.09 | 16,490.09 | 893,930 |
| 2025-06-16 | 16,787.55 | 17,252.32 | 16,322.78 | 16,703.89 | 16,703.89 | 688,671 |
| 2025-06-13 | 17,995.95 | 18,033.13 | 16,666.71 | 16,787.55 | 16,787.55 | 818,681 |
| 2025-06-12 | 17,893.70 | 18,126.09 | 17,521.89 | 17,652.02 | 17,652.02 | 694,318 |
| 2025-06-11 | 17,977.36 | 18,432.84 | 17,531.18 | 17,977.36 | 17,977.36 | 915,902 |
| 2025-06-10 | 19,845.74 | 19,845.74 | 18,033.13 | 18,209.75 | 18,209.75 | 1,762,071 |
| 2025-06-09 | 17,884.41 | 20,914.72 | 17,503.30 | 19,985.17 | 19,985.17 | 5,896,035 |
| 2025-06-05 | 18,423.54 | 18,962.68 | 17,252.32 | 18,033.13 | 18,033.13 | 2,682,248 |
| 2025-06-04 | 20,635.85 | 21,565.40 | 17,679.91 | 18,256.22 | 18,256.22 | 4,776,648 |
| 2025-06-02 | 16,852.61 | 18,507.20 | 16,359.96 | 18,237.63 | 18,237.63 | 3,223,845 |
| 2025-05-30 | 17,670.61 | 18,061.02 | 16,703.89 | 16,852.61 | 16,852.61 | 1,828,049 |
| 2025-05-29 | 17,828.64 | 18,730.29 | 17,043.17 | 17,345.27 | 17,345.27 | 2,886,540 |
| 2025-05-28 | 15,765.05 | 19,195.06 | 15,198.03 | 17,763.57 | 17,763.57 | 10,681,808 |
| 2025-05-27 | 16,555.16 | 18,181.86 | 15,198.03 | 15,737.16 | 15,737.16 | 2,290,989 |
| 2025-05-26 | 16,824.73 | 17,001.34 | 16,174.05 | 16,434.32 | 16,434.32 | 860,325 |
| 2025-05-23 | 17,642.73 | 18,637.34 | 16,536.57 | 16,824.73 | 16,824.73 | 1,384,410 |
| 2025-05-22 | 17,707.79 | 18,163.27 | 17,019.93 | 17,308.09 | 17,308.09 | 1,154,492 |
| 2025-05-21 | 18,237.63 | 19,659.83 | 17,754.27 | 18,200.45 | 18,200.45 | 1,569,397 |
| 2025-05-20 | 18,962.68 | 20,635.85 | 17,345.27 | 18,683.81 | 18,683.81 | 4,152,934 |
| 2025-05-19 | 24,075.16 | 24,168.12 | 18,590.86 | 19,009.15 | 19,009.15 | 3,726,359 |
| 2025-05-16 | 22,820.28 | 24,539.94 | 22,587.90 | 24,075.16 | 24,075.16 | 2,010,480 |
| 2025-05-15 | 22,169.60 | 26,306.07 | 20,961.20 | 23,796.30 | 23,796.30 | 8,436,451 |
| 2025-05-14 | 23,982.21 | 24,168.12 | 20,821.76 | 22,401.99 | 22,401.99 | 3,694,935 |
| 2025-05-13 | 26,491.98 | 26,491.98 | 24,772.32 | 24,772.32 | 24,772.32 | 2,169,597 |
| 2025-05-12 | 26,259.59 | 28,536.97 | 25,097.66 | 26,491.98 | 26,491.98 | 7,158,989 |
| 2025-05-09 | 24,446.98 | 27,607.43 | 22,773.80 | 24,493.46 | 24,493.46 | 7,232,258 |
| 2025-05-08 | 23,424.48 | 28,629.92 | 21,193.58 | 25,004.71 | 25,004.71 | 16,193,753 |
| 2025-05-07 | 17,679.91 | 22,634.37 | 16,174.05 | 22,634.37 | 22,634.37 | 8,591,998 |
| 2025-05-02 | 16,350.66 | 18,126.09 | 15,997.44 | 17,419.64 | 17,419.64 | 2,367,078 |
| 2025-04-30 | 18,414.25 | 19,195.06 | 17,744.98 | 18,432.84 | 18,432.84 | 3,349,415 |
| 2025-04-29 | 18,423.54 | 20,031.65 | 17,196.55 | 18,423.54 | 18,423.54 | 4,661,785 |
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.