4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 21,240.06 | 21,240.06 | 18,507.20 | 18,776.77 | 18,776.77 | 3,596,992 |
| 2025-04-25 | 18,869.72 | 20,589.38 | 17,940.18 | 19,985.17 | 19,985.17 | 7,877,525 |
| 2025-04-24 | 19,334.49 | 22,169.60 | 17,233.73 | 18,823.25 | 18,823.25 | 21,089,567 |
| 2025-04-23 | 29,466.51 | 30,767.87 | 18,823.25 | 18,823.25 | 18,823.25 | 18,118,849 |
| 2025-04-22 | 26,863.79 | 26,863.79 | 26,863.79 | 26,863.79 | 26,863.79 | 316,067 |
| 2025-04-18 | 18,470.02 | 20,682.33 | 18,470.02 | 20,682.33 | 20,682.33 | 3,540,215 |
| 2025-04-17 | 12,037.58 | 15,923.07 | 11,544.92 | 15,923.07 | 15,923.07 | 12,964,026 |
| 2025-04-16 | 10,280.75 | 12,251.38 | 9,667.25 | 12,251.38 | 12,251.38 | 14,785,276 |
| 2025-04-15 | 9,425.57 | 9,425.57 | 9,425.57 | 9,425.57 | 9,425.57 | 1,993,490 |
| 2025-04-14 | 7,250.44 | 7,250.44 | 7,250.44 | 7,250.44 | 7,250.44 | 343,109 |
| 2025-04-11 | 5,307.69 | 5,772.46 | 5,177.55 | 5,577.26 | 5,577.26 | 1,034,407 |
| 2025-04-10 | 5,103.19 | 5,261.21 | 5,038.12 | 5,158.96 | 5,158.96 | 254,515 |
| 2025-04-09 | 5,019.53 | 5,512.19 | 4,870.81 | 4,917.28 | 4,917.28 | 548,451 |
| 2025-04-08 | 5,382.05 | 5,465.71 | 4,963.76 | 5,056.71 | 5,056.71 | 386,548 |
| 2025-04-07 | 5,251.92 | 5,465.71 | 5,000.94 | 5,289.10 | 5,289.10 | 402,542 |
| 2025-04-04 | 5,158.96 | 5,372.76 | 5,112.49 | 5,289.10 | 5,289.10 | 206,954 |
| 2025-04-03 | 5,298.40 | 5,502.89 | 5,224.03 | 5,326.28 | 5,326.28 | 159,468 |
| 2025-04-02 | 5,614.44 | 5,716.69 | 5,391.35 | 5,484.30 | 5,484.30 | 173,466 |
| 2025-04-01 | 5,354.17 | 5,605.14 | 5,289.10 | 5,456.42 | 5,456.42 | 208,145 |
| 2025-03-31 | 5,651.62 | 5,660.92 | 5,335.58 | 5,344.87 | 5,344.87 | 215,244 |
| 2025-03-28 | 5,846.83 | 5,902.60 | 5,633.03 | 5,679.51 | 5,679.51 | 215,493 |
| 2025-03-27 | 6,060.62 | 6,320.89 | 5,874.71 | 5,902.60 | 5,902.60 | 370,398 |
| 2025-03-26 | 6,227.94 | 6,274.42 | 5,949.08 | 6,051.33 | 6,051.33 | 319,211 |
| 2025-03-25 | 6,181.46 | 6,413.85 | 5,986.26 | 6,227.94 | 6,227.94 | 633,644 |
| 2025-03-24 | 7,203.96 | 7,603.66 | 6,181.46 | 6,181.46 | 6,181.46 | 2,040,819 |
| 2025-03-21 | 7,696.62 | 7,789.57 | 6,971.57 | 7,203.96 | 7,203.96 | 1,358,988 |
| 2025-03-20 | 6,785.66 | 8,189.27 | 6,757.78 | 7,715.21 | 7,715.21 | 11,470,131 |
| 2025-03-19 | 6,767.07 | 6,767.07 | 6,274.42 | 6,395.26 | 6,395.26 | 381,189 |
| 2025-03-18 | 6,599.76 | 6,785.66 | 6,460.32 | 6,599.76 | 6,599.76 | 248,493 |
| 2025-03-17 | 6,776.37 | 6,925.10 | 6,469.62 | 6,646.23 | 6,646.23 | 369,091 |
| 2025-03-14 | 6,506.80 | 7,129.59 | 6,423.14 | 6,692.71 | 6,692.71 | 1,807,304 |
| 2025-03-13 | 6,925.10 | 6,952.98 | 6,348.78 | 6,506.80 | 6,506.80 | 835,958 |
| 2025-03-12 | 7,138.89 | 7,352.69 | 6,794.96 | 6,925.10 | 6,925.10 | 766,895 |
| 2025-03-11 | 6,915.80 | 7,473.53 | 6,878.62 | 7,241.14 | 7,241.14 | 927,837 |
| 2025-03-10 | 7,538.59 | 7,724.50 | 6,925.10 | 7,157.48 | 7,157.48 | 837,785 |
| 2025-03-07 | 8,310.11 | 8,430.96 | 7,464.23 | 7,464.23 | 7,464.23 | 1,438,298 |
| 2025-03-06 | 8,384.48 | 8,486.73 | 8,272.93 | 8,486.73 | 8,486.73 | 552,058 |
| 2025-03-05 | 8,505.32 | 8,523.91 | 8,217.16 | 8,384.48 | 8,384.48 | 540,893 |
| 2025-03-04 | 8,923.61 | 8,923.61 | 8,179.98 | 8,179.98 | 8,179.98 | 976,585 |
| 2025-02-28 | 6,832.14 | 8,747.00 | 6,813.55 | 8,747.00 | 8,747.00 | 11,803,520 |
| 2025-02-27 | 6,079.21 | 7,529.30 | 5,809.64 | 6,729.89 | 6,729.89 | 5,232,881 |
| 2025-02-26 | 5,949.08 | 6,395.26 | 5,939.78 | 6,051.33 | 6,051.33 | 228,601 |
| 2025-02-25 | 6,162.87 | 6,255.82 | 5,921.19 | 5,995.55 | 5,995.55 | 220,701 |
| 2025-02-24 | 6,478.91 | 6,655.53 | 6,265.12 | 6,274.42 | 6,274.42 | 290,902 |
| 2025-02-21 | 6,590.46 | 6,664.82 | 6,283.71 | 6,590.46 | 6,590.46 | 371,782 |
| 2025-02-20 | 7,036.64 | 7,166.78 | 6,590.46 | 6,655.53 | 6,655.53 | 482,516 |
| 2025-02-19 | 7,073.82 | 7,343.39 | 6,729.89 | 7,194.66 | 7,194.66 | 1,080,430 |
| 2025-02-18 | 7,101.71 | 7,575.78 | 7,101.71 | 7,222.55 | 7,222.55 | 1,455,726 |
| 2025-02-17 | 6,534.69 | 8,087.02 | 6,469.62 | 7,222.55 | 7,222.55 | 6,895,025 |
| 2025-02-14 | 5,651.62 | 7,064.53 | 5,289.10 | 6,441.73 | 6,441.73 | 6,157,212 |
| 2025-02-13 | 6,878.62 | 6,971.57 | 5,428.53 | 5,540.08 | 5,540.08 | 2,412,506 |
| 2025-02-12 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | 311,015 |
| 2025-02-11 | 4,647.72 | 4,749.96 | 4,522.23 | 4,540.82 | 4,540.82 | 96,001 |
| 2025-02-10 | 4,638.42 | 4,694.19 | 4,596.59 | 4,643.07 | 4,643.07 | 23,527 |
| 2025-02-07 | 4,684.90 | 4,740.67 | 4,610.53 | 4,675.60 | 4,675.60 | 24,947 |
| 2025-02-06 | 4,842.92 | 4,880.10 | 4,666.31 | 4,684.90 | 4,684.90 | 27,416 |
| 2025-02-05 | 4,740.67 | 4,824.33 | 4,703.49 | 4,796.44 | 4,796.44 | 48,788 |
| 2025-02-04 | 4,740.67 | 4,777.85 | 4,624.48 | 4,666.31 | 4,666.31 | 48,824 |
| 2025-02-03 | 4,387.44 | 4,740.67 | 4,327.02 | 4,740.67 | 4,740.67 | 43,149 |
| 2025-01-31 | 4,461.81 | 4,694.19 | 4,415.33 | 4,415.33 | 4,415.33 | 56,599 |
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.