4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,615.00 | 4,800.00 | 4,570.00 | 4,585.00 | 4,585.00 | 27,597 |
| 2026-07-21 | 4,555.00 | 4,675.00 | 4,350.00 | 4,615.00 | 4,615.00 | 66,533 |
| 2026-07-20 | 4,530.00 | 4,825.00 | 4,530.00 | 4,555.00 | 4,555.00 | 30,853 |
| 2026-07-16 | 4,955.00 | 4,960.00 | 4,770.00 | 4,780.00 | 4,780.00 | 38,412 |
| 2026-07-15 | 4,800.00 | 5,080.00 | 4,795.00 | 5,000.00 | 5,000.00 | 52,238 |
| 2026-07-14 | 4,670.00 | 4,825.00 | 4,505.00 | 4,660.00 | 4,660.00 | 65,642 |
| 2026-07-13 | 5,010.00 | 5,270.00 | 4,785.00 | 4,830.00 | 4,830.00 | 86,141 |
| 2026-07-10 | 4,920.00 | 5,250.00 | 4,900.00 | 5,100.00 | 5,100.00 | 287,130 |
| 2026-07-09 | 4,800.00 | 4,995.00 | 4,755.00 | 4,755.00 | 4,755.00 | 58,878 |
| 2026-07-08 | 4,950.00 | 5,140.00 | 4,785.00 | 4,910.00 | 4,910.00 | 162,311 |
| 2026-07-07 | 5,000.00 | 5,300.00 | 4,900.00 | 4,950.00 | 4,950.00 | 115,184 |
| 2026-07-06 | 5,130.00 | 5,190.00 | 4,885.00 | 4,970.00 | 4,970.00 | 62,062 |
| 2026-07-03 | 5,000.00 | 5,200.00 | 4,845.00 | 5,130.00 | 5,130.00 | 58,536 |
| 2026-07-02 | 5,110.00 | 5,330.00 | 5,000.00 | 5,040.00 | 5,040.00 | 61,816 |
| 2026-07-01 | 5,450.00 | 5,590.00 | 5,220.00 | 5,350.00 | 5,350.00 | 63,427 |
| 2026-06-30 | 5,460.00 | 5,650.00 | 5,270.00 | 5,300.00 | 5,300.00 | 66,766 |
| 2026-06-29 | 4,790.00 | 5,770.00 | 4,790.00 | 5,500.00 | 5,500.00 | 149,341 |
| 2026-06-26 | 5,020.00 | 5,020.00 | 4,700.00 | 4,790.00 | 4,790.00 | 108,904 |
| 2026-06-25 | 5,150.00 | 5,360.00 | 5,030.00 | 5,030.00 | 5,030.00 | 85,771 |
| 2026-06-24 | 5,160.00 | 5,290.00 | 5,070.00 | 5,230.00 | 5,230.00 | 82,157 |
| 2026-06-23 | 5,580.00 | 5,750.00 | 5,190.00 | 5,210.00 | 5,210.00 | 142,870 |
| 2026-06-22 | 5,790.00 | 5,920.00 | 5,610.00 | 5,650.00 | 5,650.00 | 89,608 |
| 2026-06-19 | 6,410.00 | 6,410.00 | 5,730.00 | 5,880.00 | 5,880.00 | 149,791 |
| 2026-06-18 | 6,360.00 | 6,410.00 | 6,100.00 | 6,110.00 | 6,110.00 | 131,140 |
| 2026-06-17 | 6,320.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,350.00 | 80,761 |
| 2026-06-16 | 6,550.00 | 6,860.00 | 6,400.00 | 6,420.00 | 6,420.00 | 119,845 |
| 2026-06-15 | 6,900.00 | 7,080.00 | 6,550.00 | 6,550.00 | 6,550.00 | 142,136 |
| 2026-06-12 | 6,580.00 | 6,800.00 | 6,430.00 | 6,600.00 | 6,600.00 | 141,788 |
| 2026-06-11 | 6,070.00 | 6,400.00 | 6,050.00 | 6,390.00 | 6,390.00 | 107,111 |
| 2026-06-10 | 6,400.00 | 6,480.00 | 6,140.00 | 6,220.00 | 6,220.00 | 162,723 |
| 2026-06-09 | 6,200.00 | 6,560.00 | 6,200.00 | 6,470.00 | 6,470.00 | 113,924 |
| 2026-06-08 | 6,470.00 | 6,470.00 | 6,100.00 | 6,110.00 | 6,110.00 | 247,086 |
| 2026-06-05 | 6,990.00 | 7,130.00 | 6,650.00 | 6,780.00 | 6,780.00 | 269,301 |
| 2026-06-04 | 7,110.00 | 7,400.00 | 6,930.00 | 7,160.00 | 7,160.00 | 208,998 |
| 2026-06-02 | 7,240.00 | 8,200.00 | 6,540.00 | 7,360.00 | 7,360.00 | 1,239,338 |
| 2026-06-01 | 8,030.00 | 8,650.00 | 7,230.00 | 7,240.00 | 7,240.00 | 1,095,859 |
| 2026-05-29 | 8,150.00 | 9,030.00 | 8,010.00 | 8,370.00 | 8,370.00 | 5,428,639 |
| 2026-05-28 | 7,250.00 | 7,370.00 | 6,700.00 | 6,950.00 | 6,950.00 | 177,673 |
| 2026-05-27 | 7,400.00 | 7,420.00 | 6,890.00 | 7,040.00 | 7,040.00 | 179,110 |
| 2026-05-26 | 7,490.00 | 7,700.00 | 7,400.00 | 7,420.00 | 7,420.00 | 112,607 |
| 2026-05-22 | 7,070.00 | 7,440.00 | 7,000.00 | 7,400.00 | 7,400.00 | 100,667 |
| 2026-05-21 | 7,010.00 | 7,280.00 | 7,010.00 | 7,060.00 | 7,060.00 | 106,012 |
| 2026-05-20 | 7,160.00 | 7,160.00 | 6,730.00 | 6,950.00 | 6,950.00 | 135,295 |
| 2026-05-19 | 7,370.00 | 7,420.00 | 7,040.00 | 7,160.00 | 7,160.00 | 97,595 |
| 2026-05-18 | 7,240.00 | 7,540.00 | 6,900.00 | 7,370.00 | 7,370.00 | 139,871 |
| 2026-05-15 | 7,800.00 | 7,880.00 | 7,190.00 | 7,280.00 | 7,280.00 | 182,753 |
| 2026-05-14 | 7,740.00 | 7,925.00 | 7,600.00 | 7,790.00 | 7,790.00 | 147,327 |
| 2026-05-13 | 8,000.00 | 8,050.00 | 7,600.00 | 7,640.00 | 7,640.00 | 221,936 |
| 2026-05-12 | 8,290.00 | 8,300.00 | 7,740.00 | 7,900.00 | 7,900.00 | 302,785 |
| 2026-05-11 | 8,360.00 | 8,460.00 | 8,150.00 | 8,210.00 | 8,210.00 | 218,773 |
| 2026-05-08 | 8,300.00 | 8,500.00 | 8,200.00 | 8,340.00 | 8,340.00 | 166,149 |
| 2026-05-07 | 8,870.00 | 8,990.00 | 8,280.00 | 8,280.00 | 8,280.00 | 382,026 |
| 2026-05-06 | 9,280.00 | 9,350.00 | 8,840.00 | 8,870.00 | 8,870.00 | 261,592 |
| 2026-05-04 | 9,150.00 | 9,450.00 | 9,010.00 | 9,170.00 | 9,170.00 | 335,791 |
| 2026-04-30 | 9,190.00 | 9,320.00 | 8,860.00 | 8,870.00 | 8,870.00 | 264,689 |
| 2026-04-29 | 9,450.00 | 9,700.00 | 9,170.00 | 9,190.00 | 9,190.00 | 457,987 |
| 2026-04-28 | 9,010.00 | 10,760.00 | 8,800.00 | 9,420.00 | 9,420.00 | 3,586,024 |
| 2026-04-27 | 9,150.00 | 9,350.00 | 8,990.00 | 9,000.00 | 9,000.00 | 216,535 |
| 2026-04-24 | 8,870.00 | 9,050.00 | 8,750.00 | 8,990.00 | 8,990.00 | 159,718 |
| 2026-04-23 | 9,100.00 | 9,150.00 | 8,810.00 | 8,880.00 | 8,880.00 | 193,940 |
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.