4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,050.00 | 8,700.00 | 7,990.00 | 8,310.00 | 8,310.00 | 903,528 |
| 2026-01-22 | 8,260.00 | 8,730.00 | 7,970.00 | 8,040.00 | 8,040.00 | 1,231,615 |
| 2026-01-21 | 8,790.00 | 8,900.00 | 8,060.00 | 8,150.00 | 8,150.00 | 1,497,802 |
| 2026-01-20 | 8,050.00 | 9,680.00 | 7,730.00 | 8,970.00 | 8,970.00 | 7,501,901 |
| 2026-01-19 | 9,050.00 | 9,410.00 | 7,890.00 | 8,050.00 | 8,050.00 | 3,829,592 |
| 2026-01-16 | 6,720.00 | 8,670.00 | 6,680.00 | 8,670.00 | 8,670.00 | 2,956,929 |
| 2026-01-15 | 6,720.00 | 6,720.00 | 6,550.00 | 6,670.00 | 6,670.00 | 130,319 |
| 2026-01-14 | 6,680.00 | 6,770.00 | 6,530.00 | 6,720.00 | 6,720.00 | 100,197 |
| 2026-01-13 | 6,650.00 | 6,750.00 | 6,520.00 | 6,680.00 | 6,680.00 | 110,082 |
| 2026-01-12 | 6,560.00 | 6,810.00 | 6,560.00 | 6,720.00 | 6,720.00 | 199,473 |
| 2026-01-09 | 6,420.00 | 6,630.00 | 6,370.00 | 6,560.00 | 6,560.00 | 92,991 |
| 2026-01-08 | 6,630.00 | 6,630.00 | 6,370.00 | 6,420.00 | 6,420.00 | 172,252 |
| 2026-01-07 | 6,820.00 | 6,890.00 | 6,560.00 | 6,630.00 | 6,630.00 | 205,087 |
| 2026-01-06 | 6,830.00 | 6,840.00 | 6,590.00 | 6,820.00 | 6,820.00 | 336,782 |
| 2026-01-05 | 6,770.00 | 6,840.00 | 6,610.00 | 6,840.00 | 6,840.00 | 343,486 |
| 2026-01-02 | 6,510.00 | 6,750.00 | 6,510.00 | 6,700.00 | 6,700.00 | 828,845 |
| 2025-12-30 | 7,710.00 | 7,720.00 | 7,470.00 | 7,470.00 | 7,470.00 | 56,871 |
| 2025-12-29 | 7,350.00 | 7,700.00 | 7,330.00 | 7,700.00 | 7,700.00 | 66,149 |
| 2025-12-26 | 7,700.00 | 7,700.00 | 7,330.00 | 7,350.00 | 7,350.00 | 74,354 |
| 2025-12-24 | 7,670.00 | 7,710.00 | 7,500.00 | 7,580.00 | 7,580.00 | 58,360 |
| 2025-12-23 | 8,010.00 | 8,010.00 | 7,690.00 | 7,710.00 | 7,710.00 | 64,937 |
| 2025-12-22 | 8,010.00 | 8,200.00 | 7,950.00 | 8,000.00 | 8,000.00 | 80,576 |
| 2025-12-19 | 7,790.00 | 7,910.00 | 7,580.00 | 7,870.00 | 7,870.00 | 90,763 |
| 2025-12-18 | 7,860.00 | 8,000.00 | 7,620.00 | 7,790.00 | 7,790.00 | 66,152 |
| 2025-12-17 | 7,800.00 | 7,970.00 | 7,770.00 | 7,790.00 | 7,790.00 | 49,641 |
| 2025-12-16 | 8,020.00 | 8,020.00 | 7,750.00 | 7,800.00 | 7,800.00 | 82,016 |
| 2025-12-15 | 8,150.00 | 8,310.00 | 8,000.00 | 8,020.00 | 8,020.00 | 106,722 |
| 2025-12-12 | 8,170.00 | 8,600.00 | 8,050.00 | 8,280.00 | 8,280.00 | 228,040 |
| 2025-12-11 | 8,100.00 | 8,280.00 | 8,010.00 | 8,170.00 | 8,170.00 | 103,561 |
| 2025-12-10 | 7,860.00 | 8,210.00 | 7,830.00 | 8,090.00 | 8,090.00 | 117,464 |
| 2025-12-09 | 8,110.00 | 8,110.00 | 7,840.00 | 7,950.00 | 7,950.00 | 120,686 |
| 2025-12-08 | 8,120.00 | 8,200.00 | 7,900.00 | 8,150.00 | 8,150.00 | 170,900 |
| 2025-12-05 | 8,250.00 | 8,290.00 | 8,000.00 | 8,120.00 | 8,120.00 | 149,769 |
| 2025-12-04 | 8,410.00 | 8,410.00 | 8,160.00 | 8,250.00 | 8,250.00 | 99,229 |
| 2025-12-03 | 8,380.00 | 8,580.00 | 8,310.00 | 8,410.00 | 8,410.00 | 121,268 |
| 2025-12-02 | 8,280.00 | 8,380.00 | 8,130.00 | 8,280.00 | 8,280.00 | 79,163 |
| 2025-12-01 | 8,450.00 | 8,660.00 | 8,200.00 | 8,280.00 | 8,280.00 | 114,263 |
| 2025-11-28 | 8,250.00 | 8,550.00 | 8,250.00 | 8,450.00 | 8,450.00 | 109,495 |
| 2025-11-27 | 8,510.00 | 8,600.00 | 8,240.00 | 8,250.00 | 8,250.00 | 109,400 |
| 2025-11-26 | 8,310.00 | 8,880.00 | 8,200.00 | 8,440.00 | 8,440.00 | 129,160 |
| 2025-11-25 | 8,510.00 | 8,600.00 | 8,200.00 | 8,280.00 | 8,280.00 | 62,158 |
| 2025-11-24 | 8,200.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 81,612 |
| 2025-11-21 | 8,460.00 | 8,460.00 | 8,250.00 | 8,250.00 | 8,250.00 | 74,955 |
| 2025-11-20 | 8,900.00 | 9,090.00 | 8,510.00 | 8,550.00 | 8,550.00 | 159,727 |
| 2025-11-19 | 8,670.00 | 9,070.00 | 8,380.00 | 8,750.00 | 8,750.00 | 316,545 |
| 2025-11-18 | 8,990.00 | 8,990.00 | 8,480.00 | 8,670.00 | 8,670.00 | 179,940 |
| 2025-11-17 | 9,330.00 | 9,440.00 | 8,980.00 | 9,010.00 | 9,010.00 | 134,494 |
| 2025-11-14 | 9,510.00 | 9,710.00 | 9,270.00 | 9,310.00 | 9,310.00 | 153,081 |
| 2025-11-13 | 10,000.00 | 10,040.00 | 9,580.00 | 9,710.00 | 9,710.00 | 90,941 |
| 2025-11-12 | 9,760.00 | 10,040.00 | 9,680.00 | 9,870.00 | 9,870.00 | 73,659 |
| 2025-11-11 | 10,260.00 | 10,540.00 | 9,700.00 | 9,740.00 | 9,740.00 | 155,720 |
| 2025-11-10 | 9,990.00 | 10,450.00 | 9,760.00 | 10,260.00 | 10,260.00 | 161,976 |
| 2025-11-07 | 9,990.00 | 9,990.00 | 9,520.00 | 9,680.00 | 9,680.00 | 158,343 |
| 2025-11-06 | 10,300.00 | 10,590.00 | 9,910.00 | 9,990.00 | 9,990.00 | 142,234 |
| 2025-11-05 | 10,450.00 | 10,450.00 | 9,670.00 | 10,160.00 | 10,160.00 | 239,032 |
| 2025-11-04 | 10,870.00 | 10,900.00 | 10,390.00 | 10,480.00 | 10,480.00 | 207,488 |
| 2025-11-03 | 10,420.00 | 11,220.00 | 10,310.00 | 10,970.00 | 10,970.00 | 325,485 |
| 2025-10-31 | 10,310.00 | 10,700.00 | 10,210.00 | 10,450.00 | 10,450.00 | 202,191 |
| 2025-10-30 | 10,970.00 | 10,970.00 | 10,100.00 | 10,190.00 | 10,190.00 | 269,664 |
| 2025-10-29 | 11,140.00 | 11,260.00 | 10,900.00 | 10,970.00 | 10,970.00 | 211,129 |
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.