4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,149.67 | 5,298.40 | 5,047.42 | 5,131.08 | 5,131.08 | 20,376 |
| 2024-10-28 | 4,880.10 | 5,196.15 | 4,880.10 | 5,149.67 | 5,149.67 | 37,801 |
| 2024-10-25 | 5,112.49 | 5,112.49 | 4,815.03 | 4,852.21 | 4,852.21 | 51,963 |
| 2024-10-24 | 5,344.87 | 5,344.87 | 5,038.12 | 5,038.12 | 5,038.12 | 27,601 |
| 2024-10-23 | 5,298.40 | 5,298.40 | 5,075.30 | 5,205.44 | 5,205.44 | 23,963 |
| 2024-10-22 | 5,316.99 | 5,363.46 | 5,131.08 | 5,149.67 | 5,149.67 | 22,264 |
| 2024-10-21 | 5,214.74 | 5,465.71 | 5,186.85 | 5,363.46 | 5,363.46 | 37,971 |
| 2024-10-18 | 5,484.30 | 5,484.30 | 5,140.37 | 5,205.44 | 5,205.44 | 50,843 |
| 2024-10-17 | 5,112.49 | 5,475.01 | 5,112.49 | 5,382.05 | 5,382.05 | 50,954 |
| 2024-10-16 | 5,214.74 | 5,344.87 | 5,121.78 | 5,140.37 | 5,140.37 | 35,537 |
| 2024-10-15 | 5,382.05 | 5,512.19 | 5,251.92 | 5,251.92 | 5,251.92 | 29,263 |
| 2024-10-14 | 5,540.08 | 5,540.08 | 5,242.62 | 5,382.05 | 5,382.05 | 39,434 |
| 2024-10-11 | 5,419.24 | 5,651.62 | 5,326.28 | 5,326.28 | 5,326.28 | 44,222 |
| 2024-10-10 | 5,642.33 | 5,688.80 | 5,475.01 | 5,484.30 | 5,484.30 | 33,217 |
| 2024-10-08 | 5,558.67 | 5,800.35 | 5,549.37 | 5,623.74 | 5,623.74 | 24,042 |
| 2024-10-07 | 5,772.46 | 5,865.42 | 5,577.26 | 5,688.80 | 5,688.80 | 28,059 |
| 2024-10-04 | 5,577.26 | 5,809.64 | 5,577.26 | 5,642.33 | 5,642.33 | 26,060 |
| 2024-10-02 | 5,772.46 | 5,884.01 | 5,623.74 | 5,679.51 | 5,679.51 | 57,676 |
| 2024-09-30 | 5,958.37 | 6,218.64 | 5,818.94 | 5,930.48 | 5,930.48 | 94,196 |
| 2024-09-27 | 5,902.60 | 6,702.01 | 5,763.17 | 6,088.51 | 6,088.51 | 733,447 |
| 2024-09-26 | 5,651.62 | 5,874.71 | 5,586.55 | 5,837.53 | 5,837.53 | 111,744 |
| 2024-09-25 | 5,595.85 | 5,605.14 | 5,419.24 | 5,540.08 | 5,540.08 | 39,353 |
| 2024-09-24 | 5,298.40 | 5,512.19 | 5,261.21 | 5,372.76 | 5,372.76 | 27,821 |
| 2024-09-23 | 5,177.55 | 5,623.74 | 5,075.30 | 5,298.40 | 5,298.40 | 89,309 |
| 2024-09-20 | 5,177.55 | 5,270.51 | 5,149.67 | 5,168.26 | 5,168.26 | 25,194 |
| 2024-09-19 | 5,242.62 | 5,242.62 | 5,047.42 | 5,112.49 | 5,112.49 | 20,452 |
| 2024-09-13 | 5,224.03 | 5,335.58 | 5,103.19 | 5,140.37 | 5,140.37 | 27,481 |
| 2024-09-12 | 4,973.06 | 5,270.51 | 4,973.06 | 5,224.03 | 5,224.03 | 42,079 |
| 2024-09-11 | 4,945.17 | 5,177.55 | 4,926.58 | 4,954.46 | 4,954.46 | 35,159 |
| 2024-09-10 | 5,158.96 | 5,158.96 | 4,870.81 | 4,870.81 | 4,870.81 | 74,045 |
| 2024-09-09 | 5,084.60 | 5,214.74 | 4,963.76 | 5,075.30 | 5,075.30 | 60,612 |
| 2024-09-06 | 5,484.30 | 5,558.67 | 5,214.74 | 5,214.74 | 5,214.74 | 63,198 |
| 2024-09-05 | 5,660.92 | 5,902.60 | 5,437.83 | 5,502.89 | 5,502.89 | 62,328 |
| 2024-09-04 | 5,586.55 | 5,911.89 | 5,530.78 | 5,716.69 | 5,716.69 | 111,093 |
| 2024-09-03 | 5,911.89 | 6,004.85 | 5,874.71 | 5,874.71 | 5,874.71 | 52,103 |
| 2024-09-02 | 6,153.57 | 6,320.89 | 5,893.30 | 5,967.67 | 5,967.67 | 98,227 |
| 2024-08-30 | 5,828.23 | 6,227.94 | 5,828.23 | 6,004.85 | 6,004.85 | 110,520 |
| 2024-08-29 | 5,874.71 | 6,088.51 | 5,791.05 | 5,828.23 | 5,828.23 | 93,564 |
| 2024-08-28 | 6,097.80 | 6,144.28 | 5,846.83 | 6,014.14 | 6,014.14 | 128,630 |
| 2024-08-27 | 5,660.92 | 6,469.62 | 5,540.08 | 6,153.57 | 6,153.57 | 529,651 |
| 2024-08-26 | 5,893.30 | 6,023.44 | 5,753.87 | 5,753.87 | 5,753.87 | 51,448 |
| 2024-08-23 | 5,893.30 | 6,032.73 | 5,856.12 | 5,949.08 | 5,949.08 | 34,997 |
| 2024-08-22 | 5,986.26 | 6,209.35 | 5,884.01 | 6,042.03 | 6,042.03 | 136,799 |
| 2024-08-21 | 5,893.30 | 6,004.85 | 5,800.35 | 5,828.23 | 5,828.23 | 22,854 |
| 2024-08-20 | 5,707.39 | 6,023.44 | 5,707.39 | 5,949.08 | 5,949.08 | 76,032 |
| 2024-08-19 | 5,856.12 | 5,939.78 | 5,698.10 | 5,707.39 | 5,707.39 | 25,128 |
| 2024-08-16 | 5,995.55 | 6,088.51 | 5,837.53 | 5,902.60 | 5,902.60 | 41,006 |
| 2024-08-14 | 5,995.55 | 6,004.85 | 5,874.71 | 5,976.96 | 5,976.96 | 30,746 |
| 2024-08-13 | 6,004.85 | 6,004.85 | 5,781.76 | 5,837.53 | 5,837.53 | 22,795 |
| 2024-08-12 | 5,930.48 | 6,060.62 | 5,818.94 | 6,004.85 | 6,004.85 | 37,640 |
| 2024-08-09 | 5,818.94 | 5,967.67 | 5,688.80 | 5,763.17 | 5,763.17 | 56,054 |
| 2024-08-08 | 5,577.26 | 5,846.83 | 5,577.26 | 5,698.10 | 5,698.10 | 36,146 |
| 2024-08-07 | 5,577.26 | 5,856.12 | 5,530.78 | 5,707.39 | 5,707.39 | 62,336 |
| 2024-08-06 | 5,326.28 | 5,791.05 | 5,326.28 | 5,623.74 | 5,623.74 | 130,169 |
| 2024-08-05 | 6,051.33 | 6,125.69 | 5,056.71 | 5,335.58 | 5,335.58 | 257,729 |
| 2024-08-02 | 6,794.96 | 6,794.96 | 6,302.30 | 6,339.48 | 6,339.48 | 131,999 |
| 2024-08-01 | 6,767.07 | 7,018.05 | 6,655.53 | 6,822.85 | 6,822.85 | 79,915 |
| 2024-07-31 | 6,451.03 | 7,241.14 | 6,330.19 | 6,748.48 | 6,748.48 | 523,029 |
| 2024-07-30 | 6,692.71 | 6,692.71 | 6,451.03 | 6,451.03 | 6,451.03 | 44,698 |
| 2024-07-29 | 6,776.37 | 6,794.96 | 6,571.87 | 6,599.76 | 6,599.76 | 39,480 |
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.