4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,503.64 | 4,633.77 | 4,471.10 | 4,471.10 | 4,471.10 | 42,580 |
| 2025-01-23 | 4,740.67 | 4,740.67 | 4,378.15 | 4,503.64 | 4,503.64 | 99,895 |
| 2025-01-22 | 4,787.15 | 4,824.33 | 4,694.19 | 4,731.37 | 4,731.37 | 19,748 |
| 2025-01-21 | 4,861.51 | 4,973.06 | 4,703.49 | 4,740.67 | 4,740.67 | 36,245 |
| 2025-01-20 | 4,657.01 | 5,084.60 | 4,638.42 | 4,917.28 | 4,917.28 | 75,717 |
| 2025-01-17 | 4,833.62 | 4,833.62 | 4,666.31 | 4,703.49 | 4,703.49 | 16,069 |
| 2025-01-16 | 4,852.21 | 4,852.21 | 4,731.37 | 4,796.44 | 4,796.44 | 17,747 |
| 2025-01-15 | 4,870.81 | 4,870.81 | 4,703.49 | 4,796.44 | 4,796.44 | 18,133 |
| 2025-01-14 | 4,722.08 | 4,824.33 | 4,587.29 | 4,787.15 | 4,787.15 | 20,309 |
| 2025-01-13 | 4,777.85 | 4,917.28 | 4,703.49 | 4,722.08 | 4,722.08 | 16,403 |
| 2025-01-10 | 4,973.06 | 5,103.19 | 4,861.51 | 4,907.99 | 4,907.99 | 18,715 |
| 2025-01-09 | 5,093.90 | 5,093.90 | 4,842.92 | 4,973.06 | 4,973.06 | 16,950 |
| 2025-01-08 | 5,019.53 | 5,084.60 | 4,945.17 | 4,991.65 | 4,991.65 | 29,082 |
| 2025-01-07 | 5,066.01 | 5,131.08 | 4,945.17 | 5,103.19 | 5,103.19 | 36,768 |
| 2025-01-06 | 4,852.21 | 5,131.08 | 4,852.21 | 5,019.53 | 5,019.53 | 71,624 |
| 2025-01-03 | 4,926.58 | 4,945.17 | 4,815.03 | 4,889.40 | 4,889.40 | 37,009 |
| 2025-01-02 | 4,675.60 | 4,842.92 | 4,643.07 | 4,842.92 | 4,842.92 | 32,143 |
| 2024-12-30 | 4,308.43 | 4,703.49 | 4,308.43 | 4,675.60 | 4,675.60 | 39,731 |
| 2024-12-27 | 4,508.28 | 4,554.76 | 4,285.19 | 4,429.27 | 4,429.27 | 27,378 |
| 2024-12-26 | 4,489.69 | 4,578.00 | 4,443.22 | 4,457.16 | 4,457.16 | 43,948 |
| 2024-12-24 | 4,694.19 | 4,740.67 | 4,526.87 | 4,531.52 | 4,531.52 | 35,470 |
| 2024-12-23 | 4,573.35 | 4,666.31 | 4,550.11 | 4,591.94 | 4,591.94 | 25,801 |
| 2024-12-20 | 4,731.37 | 4,805.74 | 4,471.10 | 4,536.17 | 4,536.17 | 51,852 |
| 2024-12-19 | 4,694.19 | 4,898.69 | 4,694.19 | 4,805.74 | 4,805.74 | 30,510 |
| 2024-12-18 | 4,870.81 | 4,945.17 | 4,657.01 | 4,907.99 | 4,907.99 | 75,054 |
| 2024-12-17 | 4,647.72 | 4,926.58 | 4,415.33 | 4,880.10 | 4,880.10 | 106,673 |
| 2024-12-16 | 4,289.84 | 4,601.24 | 4,289.84 | 4,601.24 | 4,601.24 | 91,119 |
| 2024-12-13 | 4,438.57 | 4,540.82 | 4,234.07 | 4,275.90 | 4,275.90 | 110,800 |
| 2024-12-12 | 4,234.07 | 4,354.91 | 4,113.23 | 4,234.07 | 4,234.07 | 48,371 |
| 2024-12-11 | 3,987.74 | 4,261.95 | 3,987.74 | 4,234.07 | 4,234.07 | 56,229 |
| 2024-12-10 | 3,755.35 | 3,987.74 | 3,755.35 | 3,987.74 | 3,987.74 | 69,296 |
| 2024-12-09 | 4,136.47 | 4,136.47 | 3,667.05 | 3,704.23 | 3,704.23 | 113,173 |
| 2024-12-06 | 4,433.92 | 4,554.76 | 3,918.02 | 4,182.94 | 4,182.94 | 100,009 |
| 2024-12-05 | 4,582.65 | 4,805.74 | 4,415.33 | 4,452.51 | 4,452.51 | 45,401 |
| 2024-12-04 | 4,582.65 | 4,824.33 | 4,531.52 | 4,573.35 | 4,573.35 | 68,236 |
| 2024-12-03 | 4,787.15 | 5,010.24 | 4,787.15 | 4,787.15 | 4,787.15 | 34,407 |
| 2024-12-02 | 5,121.78 | 5,131.08 | 4,787.15 | 4,787.15 | 4,787.15 | 55,267 |
| 2024-11-29 | 5,056.71 | 5,196.15 | 4,907.99 | 5,038.12 | 5,038.12 | 45,544 |
| 2024-11-28 | 5,140.37 | 5,419.24 | 5,056.71 | 5,084.60 | 5,084.60 | 115,225 |
| 2024-11-27 | 4,935.87 | 5,242.62 | 4,815.03 | 5,233.33 | 5,233.33 | 118,290 |
| 2024-11-26 | 4,740.67 | 5,075.30 | 4,624.48 | 4,935.87 | 4,935.87 | 128,974 |
| 2024-11-25 | 4,498.99 | 4,633.77 | 4,498.99 | 4,624.48 | 4,624.48 | 27,802 |
| 2024-11-22 | 4,410.68 | 4,564.06 | 4,410.68 | 4,480.40 | 4,480.40 | 17,170 |
| 2024-11-21 | 4,550.11 | 4,638.42 | 4,452.51 | 4,452.51 | 4,452.51 | 40,972 |
| 2024-11-20 | 4,759.26 | 4,805.74 | 4,573.35 | 4,605.89 | 4,605.89 | 39,661 |
| 2024-11-19 | 4,731.37 | 4,870.81 | 4,657.01 | 4,759.26 | 4,759.26 | 25,935 |
| 2024-11-18 | 4,591.94 | 4,815.03 | 4,526.87 | 4,722.08 | 4,722.08 | 41,745 |
| 2024-11-15 | 4,466.45 | 4,601.24 | 4,313.08 | 4,582.65 | 4,582.65 | 42,832 |
| 2024-11-14 | 4,554.76 | 4,722.08 | 4,461.81 | 4,461.81 | 4,461.81 | 65,019 |
| 2024-11-13 | 4,787.15 | 4,880.10 | 4,554.76 | 4,554.76 | 4,554.76 | 75,389 |
| 2024-11-12 | 5,121.78 | 5,177.55 | 4,815.03 | 4,833.62 | 4,833.62 | 88,379 |
| 2024-11-11 | 5,549.37 | 5,586.55 | 5,158.96 | 5,177.55 | 5,177.55 | 58,164 |
| 2024-11-08 | 5,428.53 | 5,716.69 | 5,428.53 | 5,530.78 | 5,530.78 | 74,889 |
| 2024-11-07 | 5,549.37 | 5,558.67 | 5,270.51 | 5,484.30 | 5,484.30 | 64,324 |
| 2024-11-06 | 5,577.26 | 5,707.39 | 5,391.35 | 5,502.89 | 5,502.89 | 68,767 |
| 2024-11-05 | 5,298.40 | 5,670.21 | 5,298.40 | 5,549.37 | 5,549.37 | 145,928 |
| 2024-11-04 | 5,149.67 | 5,493.60 | 5,131.08 | 5,326.28 | 5,326.28 | 74,817 |
| 2024-11-01 | 5,103.19 | 5,270.51 | 5,093.90 | 5,196.15 | 5,196.15 | 79,155 |
| 2024-10-31 | 5,214.74 | 6,246.53 | 5,066.01 | 5,270.51 | 5,270.51 | 1,706,565 |
| 2024-10-30 | 5,131.08 | 5,382.05 | 5,112.49 | 5,233.33 | 5,233.33 | 37,706 |
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.