4by4 Inc (KOSDAQ:389140)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,840
+70 (0.59%)
At close: Oct 2, 2025

4by4 Inc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202511,850.0011,910.0010,740.0010,860.0010,860.00-8.28%393,425
Oct 2, 202511,770.0012,130.0011,620.0011,840.0011,840.000.59%151,914
Oct 1, 202511,600.0011,850.0011,520.0011,770.0011,770.002.17%100,458
Sep 30, 202511,710.0011,840.0011,490.0011,520.0011,520.00-1.62%96,938
Sep 29, 202511,810.0011,970.0011,710.0011,710.0011,710.00-0.85%99,209
Sep 26, 202512,500.0012,500.0011,780.0011,810.0011,810.00-5.52%229,375
Sep 25, 202512,420.0013,500.0012,010.0012,500.0012,500.001.54%562,539
Sep 24, 202512,920.0012,920.0012,210.0012,310.0012,310.00-4.05%197,757
Sep 23, 202512,800.0013,330.0012,640.0012,830.0012,830.000.23%253,244
Sep 22, 202512,770.0013,080.0012,590.0012,800.0012,800.000.23%172,345
Sep 19, 202513,030.0013,180.0012,730.0012,770.0012,770.00-1.24%100,304
Sep 18, 202513,060.0013,070.0012,710.0012,930.0012,930.000.23%83,718
Sep 17, 202512,860.0013,000.0012,550.0012,900.0012,900.000.47%86,140
Sep 16, 202513,080.0013,080.0012,810.0012,840.0012,840.00-1.98%100,347
Sep 15, 202513,400.0013,400.0012,550.0013,100.0013,100.00-1.28%135,406
Sep 12, 202514,560.0014,580.0013,030.0013,270.0013,270.003.27%561,878
Sep 11, 202513,100.0013,770.0012,500.0012,850.0012,850.00-222,746
Sep 10, 202512,410.0012,880.0012,300.0012,850.0012,850.003.71%154,105
Sep 9, 202511,940.0012,440.0011,920.0012,390.0012,390.004.82%222,988
Sep 8, 202512,040.0012,220.0011,570.0011,820.0011,820.00-16.17%413,864
Sep 5, 202513,720.0014,430.0013,700.0014,100.0014,100.002.92%129,264
Sep 4, 202513,740.0013,900.0013,620.0013,700.0013,700.000.22%55,669
Sep 3, 202513,620.0013,930.0013,530.0013,670.0013,670.00-0.44%79,749
Sep 2, 202513,520.0013,790.0013,500.0013,730.0013,730.001.25%63,110
Sep 1, 202513,990.0014,080.0013,480.0013,560.0013,560.00-2.87%69,111
Aug 29, 202514,050.0014,500.0013,710.0013,960.0013,960.001.23%144,729
Aug 28, 202513,850.0013,950.0013,520.0013,790.0013,790.00-0.14%53,624
Aug 27, 202513,550.0014,080.0013,360.0013,810.0013,810.003.60%139,469
Aug 26, 202513,660.0013,660.0013,260.0013,330.0013,330.00-2.91%86,958
Aug 25, 202513,280.0013,970.0013,280.0013,730.0013,730.004.89%169,992
Aug 22, 202513,030.0013,210.0012,920.0013,090.0013,090.000.77%68,236
Aug 21, 202512,720.0013,250.0012,710.0012,990.0012,990.002.20%107,687
Aug 20, 202513,010.0013,210.0012,260.0012,710.0012,710.00-5.50%147,868
Aug 19, 202513,560.0013,730.0013,350.0013,450.0013,450.00-2.32%73,737
Aug 18, 202513,950.0013,950.0013,530.0013,770.0013,770.00-1.64%49,495
Aug 14, 202514,090.0014,150.0013,610.0014,000.0014,000.000.21%75,516
Aug 13, 202514,510.0014,590.0013,910.0013,970.0013,970.00-2.51%125,679
Aug 12, 202514,560.0014,900.0014,250.0014,330.0014,330.00-1.24%127,643
Aug 11, 202514,530.0014,600.0014,220.0014,510.0014,510.000.14%97,132
Aug 8, 202514,970.0014,990.0014,330.0014,490.0014,490.00-3.66%163,487
Aug 7, 202515,120.0015,150.0014,810.0015,040.0015,040.000.13%123,128
Aug 6, 202515,120.0015,140.0014,740.0015,020.0015,020.00-0.46%162,766
Aug 5, 202515,690.0015,700.0015,060.0015,090.0015,090.00-3.82%270,203
Aug 4, 202516,400.0016,760.0015,300.0015,690.0015,690.00-5.65%632,716
Aug 1, 202516,330.0017,410.0015,750.0016,630.0016,630.003.61%1,323,328
Jul 31, 202515,880.0016,900.0015,510.0016,050.0016,050.004.36%1,336,036
Jul 30, 202515,820.0016,470.0015,300.0015,380.0015,380.002.19%1,349,222
Jul 29, 202514,850.0015,050.0014,590.0015,050.0015,050.000.60%166,739
Jul 28, 202515,200.0015,430.0014,760.0014,960.0014,960.000.27%219,648
Jul 25, 202515,470.0015,870.0014,680.0014,920.0014,920.00-1.52%382,030