4by4 Inc (KOSDAQ:389140)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,030
-220 (-1.96%)
At close: Oct 28, 2025

4by4 Inc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510,970.0010,970.0010,100.0010,190.0010,190.00-7.11%269,664
Oct 29, 202511,140.0011,260.0010,900.0010,970.0010,970.00-0.54%211,129
Oct 28, 202511,010.0011,670.0010,790.0011,030.0011,030.00-1.96%292,154
Oct 27, 202510,350.0011,890.0010,350.0011,250.0011,250.0010.29%1,213,212
Oct 24, 202510,310.0010,570.0010,180.0010,200.0010,200.00-1.07%137,295
Oct 23, 202510,570.0010,605.0010,310.0010,310.0010,310.00-2.37%105,299
Oct 22, 202510,700.0010,710.0010,110.0010,560.0010,560.000.19%119,298
Oct 21, 202510,550.0010,920.0010,480.0010,540.0010,540.00-0.09%173,371
Oct 20, 202510,030.0010,630.0010,030.0010,550.0010,550.005.18%249,556
Oct 17, 202510,660.0010,690.0010,000.0010,030.0010,030.00-5.91%337,670
Oct 16, 202511,000.0011,040.0010,600.0010,660.0010,660.00-2.65%188,682
Oct 15, 202511,130.0011,150.0010,740.0010,950.0010,950.00-1.62%160,772
Oct 14, 202510,810.0012,300.0010,740.0011,130.0011,130.00-2.96%609,061
Oct 13, 202510,760.0012,790.0010,000.0011,470.0010,661.825.62%1,175,122
Oct 10, 202511,850.0011,910.0010,740.0010,860.0010,094.80-8.28%396,008
Oct 2, 202511,770.0012,130.0011,620.0011,840.0011,005.750.59%151,914
Oct 1, 202511,600.0011,850.0011,520.0011,770.0010,940.692.17%100,458
Sep 30, 202511,710.0011,840.0011,490.0011,520.0010,708.30-1.62%96,938
Sep 29, 202511,810.0011,970.0011,710.0011,710.0010,884.91-0.85%99,209
Sep 26, 202512,500.0012,500.0011,780.0011,810.0010,977.87-5.52%229,375
Sep 25, 202512,420.0013,500.0012,010.0012,500.0011,619.251.54%562,539
Sep 24, 202512,920.0012,920.0012,210.0012,310.0011,442.64-4.05%197,757
Sep 23, 202512,800.0013,330.0012,640.0012,830.0011,926.000.23%253,244
Sep 22, 202512,770.0013,080.0012,590.0012,800.0011,898.110.23%172,345
Sep 19, 202513,030.0013,180.0012,730.0012,770.0011,870.23-1.24%100,304
Sep 18, 202513,060.0013,070.0012,710.0012,930.0012,018.950.23%83,718
Sep 17, 202512,860.0013,000.0012,550.0012,900.0011,991.070.47%86,140
Sep 16, 202513,080.0013,080.0012,810.0012,840.0011,935.29-1.98%100,347
Sep 15, 202513,400.0013,400.0012,550.0013,100.0012,176.97-1.28%135,406
Sep 12, 202514,560.0014,580.0013,030.0013,270.0012,335.003.27%561,878
Sep 11, 202513,100.0013,770.0012,500.0012,850.0011,944.59-222,746
Sep 10, 202512,410.0012,880.0012,300.0012,850.0011,944.593.71%154,105
Sep 9, 202511,940.0012,440.0011,920.0012,390.0011,517.004.82%222,988
Sep 8, 202512,040.0012,220.0011,570.0011,820.0010,987.16-16.17%413,864
Sep 5, 202513,720.0014,430.0013,700.0014,100.0013,106.512.92%129,264
Sep 4, 202513,740.0013,900.0013,620.0013,700.0012,734.700.22%55,669
Sep 3, 202513,620.0013,930.0013,530.0013,670.0012,706.81-0.44%79,749
Sep 2, 202513,520.0013,790.0013,500.0013,730.0012,762.581.25%63,110
Sep 1, 202513,990.0014,080.0013,480.0013,560.0012,604.56-2.87%69,111
Aug 29, 202514,050.0014,500.0013,710.0013,960.0012,976.381.23%144,729
Aug 28, 202513,850.0013,950.0013,520.0013,790.0012,818.36-0.14%53,624
Aug 27, 202513,550.0014,080.0013,360.0013,810.0012,836.953.60%139,469
Aug 26, 202513,660.0013,660.0013,260.0013,330.0012,390.77-2.91%86,958
Aug 25, 202513,280.0013,970.0013,280.0013,730.0012,762.584.89%169,992
Aug 22, 202513,030.0013,210.0012,920.0013,090.0012,167.680.77%68,236
Aug 21, 202512,720.0013,250.0012,710.0012,990.0012,074.732.20%107,687
Aug 20, 202513,010.0013,210.0012,260.0012,710.0011,814.45-5.50%147,868
Aug 19, 202513,560.0013,730.0013,350.0013,450.0012,502.31-2.32%73,737
Aug 18, 202513,950.0013,950.0013,530.0013,770.0012,799.77-1.64%49,495
Aug 14, 202514,090.0014,150.0013,610.0014,000.0013,013.560.21%75,516