4by4 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,695.00 | 4,880.00 | 4,380.00 | 4,565.00 | 4,565.00 | 15,990 |
| 2026-10-20 | 4,735.00 | 4,875.00 | 4,580.00 | 4,610.00 | 4,610.00 | 16,019 |
| 2026-10-19 | 4,410.00 | 4,740.00 | 4,370.00 | 4,735.00 | 4,735.00 | 32,935 |
| 2026-10-16 | 4,470.00 | 4,800.00 | 4,470.00 | 4,670.00 | 4,670.00 | 98,825 |
| 2026-10-15 | 4,800.00 | 4,940.00 | 4,490.00 | 4,515.00 | 4,515.00 | 79,034 |
| 2026-10-14 | 5,000.00 | 5,090.00 | 4,800.00 | 4,905.00 | 4,905.00 | 25,893 |
| 2026-10-13 | 4,995.00 | 5,140.00 | 4,700.00 | 4,875.00 | 4,875.00 | 36,304 |
| 2026-10-12 | 5,350.00 | 5,370.00 | 5,050.00 | 5,050.00 | 5,050.00 | 34,542 |
| 2026-10-08 | 5,550.00 | 5,550.00 | 5,350.00 | 5,350.00 | 5,350.00 | 28,948 |
| 2026-10-07 | 5,700.00 | 5,700.00 | 5,490.00 | 5,560.00 | 5,560.00 | 24,279 |
| 2026-10-06 | 5,660.00 | 5,760.00 | 5,560.00 | 5,640.00 | 5,640.00 | 32,774 |
| 2026-10-02 | 5,590.00 | 5,770.00 | 5,470.00 | 5,630.00 | 5,630.00 | 24,865 |
| 2026-10-01 | 5,350.00 | 5,840.00 | 5,250.00 | 5,590.00 | 5,590.00 | 39,950 |
| 2026-09-30 | 5,390.00 | 5,400.00 | 5,130.00 | 5,350.00 | 5,350.00 | 60,655 |
| 2026-09-29 | 5,700.00 | 5,760.00 | 5,300.00 | 5,390.00 | 5,390.00 | 124,107 |
| 2026-09-28 | 5,550.00 | 5,800.00 | 5,460.00 | 5,700.00 | 5,700.00 | 73,841 |
| 2026-09-23 | 5,430.00 | 5,560.00 | 5,430.00 | 5,510.00 | 5,510.00 | 32,757 |
| 2026-09-22 | 5,490.00 | 5,590.00 | 5,330.00 | 5,480.00 | 5,480.00 | 71,075 |
| 2026-09-21 | 5,410.00 | 5,460.00 | 5,260.00 | 5,440.00 | 5,440.00 | 39,710 |
| 2026-09-18 | 5,330.00 | 5,460.00 | 5,240.00 | 5,350.00 | 5,350.00 | 25,486 |
| 2026-09-17 | 5,360.00 | 5,370.00 | 5,230.00 | 5,350.00 | 5,350.00 | 16,528 |
| 2026-09-16 | 5,350.00 | 5,410.00 | 5,200.00 | 5,310.00 | 5,310.00 | 22,863 |
| 2026-09-15 | 5,200.00 | 5,420.00 | 5,200.00 | 5,350.00 | 5,350.00 | 22,153 |
| 2026-09-14 | 5,290.00 | 5,470.00 | 5,200.00 | 5,300.00 | 5,300.00 | 40,123 |
| 2026-09-11 | 5,330.00 | 5,590.00 | 5,240.00 | 5,370.00 | 5,370.00 | 74,326 |
| 2026-09-10 | 5,190.00 | 5,350.00 | 5,070.00 | 5,350.00 | 5,350.00 | 64,106 |
| 2026-09-09 | 5,130.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,130.00 | 23,297 |
| 2026-09-08 | 5,050.00 | 5,220.00 | 5,050.00 | 5,130.00 | 5,130.00 | 36,470 |
| 2026-09-07 | 5,180.00 | 5,180.00 | 5,030.00 | 5,140.00 | 5,140.00 | 26,666 |
| 2026-09-04 | 5,000.00 | 5,140.00 | 4,905.00 | 5,100.00 | 5,100.00 | 25,085 |
| 2026-09-03 | 4,990.00 | 5,090.00 | 4,830.00 | 4,900.00 | 4,900.00 | 38,387 |
| 2026-09-02 | 5,160.00 | 5,300.00 | 4,970.00 | 5,020.00 | 5,020.00 | 32,942 |
| 2026-09-01 | 5,140.00 | 5,250.00 | 5,130.00 | 5,160.00 | 5,160.00 | 25,279 |
| 2026-08-31 | 5,250.00 | 5,260.00 | 5,010.00 | 5,240.00 | 5,240.00 | 28,937 |
| 2026-08-28 | 5,130.00 | 5,280.00 | 5,080.00 | 5,250.00 | 5,250.00 | 38,046 |
| 2026-08-27 | 5,190.00 | 5,200.00 | 5,010.00 | 5,200.00 | 5,200.00 | 38,712 |
| 2026-08-26 | 5,040.00 | 5,240.00 | 4,987.00 | 5,190.00 | 5,190.00 | 55,932 |
| 2026-08-25 | 4,990.00 | 5,090.00 | 4,795.00 | 5,040.00 | 5,040.00 | 37,571 |
| 2026-08-24 | 5,050.00 | 5,050.00 | 4,795.00 | 4,995.00 | 4,995.00 | 43,946 |
| 2026-08-21 | 4,945.00 | 4,945.00 | 4,775.00 | 4,840.00 | 4,840.00 | 32,701 |
| 2026-08-20 | 5,110.00 | 5,170.00 | 4,960.00 | 4,985.00 | 4,985.00 | 38,087 |
| 2026-08-19 | 5,110.00 | 5,170.00 | 4,850.00 | 5,100.00 | 5,100.00 | 43,922 |
| 2026-08-18 | 5,370.00 | 5,380.00 | 5,020.00 | 5,140.00 | 5,140.00 | 40,223 |
| 2026-08-14 | 5,340.00 | 5,370.00 | 5,150.00 | 5,250.00 | 5,250.00 | 43,050 |
| 2026-08-13 | 5,400.00 | 5,400.00 | 5,150.00 | 5,220.00 | 5,220.00 | 45,778 |
| 2026-08-12 | 5,390.00 | 5,390.00 | 5,220.00 | 5,280.00 | 5,280.00 | 28,312 |
| 2026-08-11 | 5,290.00 | 5,700.00 | 5,150.00 | 5,340.00 | 5,340.00 | 71,878 |
| 2026-08-10 | 5,070.00 | 5,300.00 | 5,070.00 | 5,270.00 | 5,270.00 | 60,279 |
| 2026-08-07 | 5,280.00 | 5,300.00 | 5,050.00 | 5,110.00 | 5,110.00 | 37,985 |
| 2026-08-06 | 5,260.00 | 5,330.00 | 4,845.00 | 5,220.00 | 5,220.00 | 49,417 |
| 2026-08-05 | 5,200.00 | 5,330.00 | 5,130.00 | 5,230.00 | 5,230.00 | 83,580 |
| 2026-08-04 | 4,935.00 | 5,420.00 | 4,935.00 | 5,090.00 | 5,090.00 | 122,520 |
| 2026-08-03 | 4,800.00 | 4,930.00 | 4,520.00 | 4,785.00 | 4,785.00 | 64,433 |
| 2026-07-31 | 4,215.00 | 4,725.00 | 4,215.00 | 4,700.00 | 4,700.00 | 94,654 |
| 2026-07-30 | 4,185.00 | 4,355.00 | 4,010.00 | 4,210.00 | 4,210.00 | 41,422 |
| 2026-07-29 | 4,745.00 | 4,820.00 | 3,980.00 | 4,190.00 | 4,190.00 | 139,602 |
| 2026-07-28 | 5,040.00 | 5,160.00 | 4,660.00 | 4,700.00 | 4,700.00 | 84,754 |
| 2026-07-27 | 4,740.00 | 5,600.00 | 4,740.00 | 4,930.00 | 4,930.00 | 234,861 |
| 2026-07-24 | 4,820.00 | 4,835.00 | 4,625.00 | 4,635.00 | 4,635.00 | 38,280 |
| 2026-07-23 | 4,585.00 | 4,985.00 | 4,585.00 | 4,870.00 | 4,870.00 | 89,373 |
Page 1 of 5 · 245 trading daysOlder →
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.