4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8,850.00 | 9,240.00 | 8,710.00 | 9,030.00 | 9,030.00 | 232,077 |
| 2026-04-21 | 9,200.00 | 9,270.00 | 8,800.00 | 8,900.00 | 8,900.00 | 244,220 |
| 2026-04-20 | 9,100.00 | 9,370.00 | 8,930.00 | 9,000.00 | 9,000.00 | 229,991 |
| 2026-04-17 | 9,630.00 | 9,640.00 | 9,190.00 | 9,280.00 | 9,280.00 | 320,090 |
| 2026-04-16 | 9,120.00 | 10,200.00 | 8,970.00 | 9,630.00 | 9,630.00 | 1,304,738 |
| 2026-04-15 | 9,110.00 | 9,190.00 | 8,760.00 | 8,960.00 | 8,960.00 | 297,565 |
| 2026-04-14 | 8,420.00 | 9,070.00 | 8,350.00 | 8,850.00 | 8,850.00 | 434,462 |
| 2026-04-13 | 8,320.00 | 8,400.00 | 8,120.00 | 8,310.00 | 8,310.00 | 162,880 |
| 2026-04-10 | 8,430.00 | 8,910.00 | 8,330.00 | 8,500.00 | 8,500.00 | 220,040 |
| 2026-04-09 | 8,650.00 | 8,650.00 | 8,100.00 | 8,160.00 | 8,160.00 | 162,892 |
| 2026-04-08 | 8,340.00 | 8,700.00 | 8,340.00 | 8,650.00 | 8,650.00 | 185,431 |
| 2026-04-07 | 8,300.00 | 8,300.00 | 7,960.00 | 8,060.00 | 8,060.00 | 105,910 |
| 2026-04-06 | 8,420.00 | 8,420.00 | 8,090.00 | 8,100.00 | 8,100.00 | 105,494 |
| 2026-04-03 | 8,420.00 | 8,520.00 | 8,170.00 | 8,290.00 | 8,290.00 | 107,513 |
| 2026-04-02 | 8,920.00 | 8,920.00 | 8,000.00 | 8,090.00 | 8,090.00 | 217,707 |
| 2026-04-01 | 8,350.00 | 8,790.00 | 8,200.00 | 8,660.00 | 8,660.00 | 142,444 |
| 2026-03-31 | 8,500.00 | 8,540.00 | 8,030.00 | 8,060.00 | 8,060.00 | 254,026 |
| 2026-03-30 | 8,750.00 | 9,110.00 | 8,640.00 | 8,660.00 | 8,660.00 | 282,364 |
| 2026-03-27 | 8,400.00 | 10,240.00 | 8,210.00 | 9,150.00 | 9,150.00 | 1,830,507 |
| 2026-03-26 | 9,060.00 | 9,170.00 | 8,540.00 | 8,580.00 | 8,580.00 | 178,147 |
| 2026-03-25 | 8,650.00 | 8,990.00 | 8,500.00 | 8,940.00 | 8,940.00 | 185,189 |
| 2026-03-24 | 8,650.00 | 8,680.00 | 8,250.00 | 8,600.00 | 8,600.00 | 130,718 |
| 2026-03-23 | 8,750.00 | 8,750.00 | 8,300.00 | 8,300.00 | 8,300.00 | 211,057 |
| 2026-03-20 | 9,020.00 | 9,160.00 | 8,880.00 | 8,940.00 | 8,940.00 | 266,464 |
| 2026-03-19 | 9,270.00 | 9,280.00 | 9,020.00 | 9,020.00 | 9,020.00 | 267,490 |
| 2026-03-18 | 9,480.00 | 10,340.00 | 9,410.00 | 9,530.00 | 9,530.00 | 845,307 |
| 2026-03-17 | 9,300.00 | 9,680.00 | 9,240.00 | 9,280.00 | 9,280.00 | 308,509 |
| 2026-03-16 | 9,500.00 | 9,530.00 | 8,900.00 | 9,090.00 | 9,090.00 | 232,148 |
| 2026-03-13 | 9,190.00 | 9,600.00 | 8,850.00 | 9,340.00 | 9,340.00 | 313,708 |
| 2026-03-12 | 9,530.00 | 9,680.00 | 9,100.00 | 9,300.00 | 9,300.00 | 238,781 |
| 2026-03-11 | 9,390.00 | 9,760.00 | 9,310.00 | 9,530.00 | 9,530.00 | 389,701 |
| 2026-03-10 | 9,320.00 | 9,500.00 | 9,000.00 | 9,380.00 | 9,380.00 | 301,787 |
| 2026-03-09 | 8,950.00 | 9,230.00 | 8,460.00 | 8,710.00 | 8,710.00 | 373,574 |
| 2026-03-06 | 9,690.00 | 10,290.00 | 9,200.00 | 9,510.00 | 9,510.00 | 534,398 |
| 2026-03-05 | 9,140.00 | 9,890.00 | 9,140.00 | 9,710.00 | 9,710.00 | 718,036 |
| 2026-03-04 | 9,850.00 | 9,940.00 | 8,230.00 | 8,570.00 | 8,570.00 | 1,079,008 |
| 2026-03-03 | 10,710.00 | 11,170.00 | 10,210.00 | 10,220.00 | 10,220.00 | 879,184 |
| 2026-02-27 | 11,630.00 | 11,790.00 | 11,020.00 | 11,150.00 | 11,150.00 | 815,168 |
| 2026-02-26 | 12,010.00 | 12,960.00 | 11,510.00 | 11,630.00 | 11,630.00 | 1,599,890 |
| 2026-02-25 | 12,870.00 | 13,160.00 | 11,700.00 | 12,010.00 | 12,010.00 | 1,568,879 |
| 2026-02-24 | 13,180.00 | 13,840.00 | 12,240.00 | 12,820.00 | 12,820.00 | 2,122,144 |
| 2026-02-23 | 12,550.00 | 14,710.00 | 12,490.00 | 13,280.00 | 13,280.00 | 8,547,044 |
| 2026-02-20 | 12,530.00 | 12,640.00 | 11,600.00 | 12,340.00 | 12,340.00 | 2,691,729 |
| 2026-02-19 | 10,300.00 | 13,030.00 | 10,150.00 | 12,150.00 | 12,150.00 | 10,155,040 |
| 2026-02-13 | 10,310.00 | 11,030.00 | 10,000.00 | 10,030.00 | 10,030.00 | 2,804,852 |
| 2026-02-12 | 10,300.00 | 11,110.00 | 9,970.00 | 10,330.00 | 10,330.00 | 4,713,664 |
| 2026-02-11 | 9,520.00 | 11,670.00 | 9,110.00 | 10,360.00 | 10,360.00 | 18,695,439 |
| 2026-02-10 | 7,360.00 | 9,330.00 | 7,110.00 | 9,330.00 | 9,330.00 | 5,058,372 |
| 2026-02-09 | 7,010.00 | 7,185.00 | 6,920.00 | 7,180.00 | 7,180.00 | 239,012 |
| 2026-02-06 | 6,930.00 | 6,950.00 | 6,550.00 | 6,760.00 | 6,760.00 | 300,968 |
| 2026-02-05 | 7,500.00 | 7,530.00 | 6,960.00 | 7,000.00 | 7,000.00 | 374,404 |
| 2026-02-04 | 7,900.00 | 7,970.00 | 7,520.00 | 7,560.00 | 7,560.00 | 442,843 |
| 2026-02-03 | 7,990.00 | 8,100.00 | 7,760.00 | 7,830.00 | 7,830.00 | 324,360 |
| 2026-02-02 | 8,200.00 | 8,220.00 | 7,830.00 | 7,830.00 | 7,830.00 | 333,753 |
| 2026-01-30 | 8,490.00 | 8,490.00 | 8,080.00 | 8,320.00 | 8,320.00 | 413,669 |
| 2026-01-29 | 8,620.00 | 8,890.00 | 8,310.00 | 8,490.00 | 8,490.00 | 551,427 |
| 2026-01-28 | 8,330.00 | 8,780.00 | 8,210.00 | 8,610.00 | 8,610.00 | 803,970 |
| 2026-01-27 | 8,360.00 | 8,440.00 | 8,150.00 | 8,280.00 | 8,280.00 | 325,050 |
| 2026-01-26 | 8,490.00 | 8,500.00 | 8,070.00 | 8,370.00 | 8,370.00 | 515,886 |
| 2026-01-23 | 8,050.00 | 8,700.00 | 7,990.00 | 8,310.00 | 8,310.00 | 903,528 |
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.