4by4 Inc (KOSDAQ:389140)
South Korea · Delayed Price · Currency is KRW 11,030
-220 (-1.96%)
At close: Oct 28, 2025
4by4 Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10,970.00 | 10,970.00 | 10,100.00 | 10,190.00 | 10,190.00 | -7.11% | 269,664 |
| Oct 29, 2025 | 11,140.00 | 11,260.00 | 10,900.00 | 10,970.00 | 10,970.00 | -0.54% | 211,129 |
| Oct 28, 2025 | 11,010.00 | 11,670.00 | 10,790.00 | 11,030.00 | 11,030.00 | -1.96% | 292,154 |
| Oct 27, 2025 | 10,350.00 | 11,890.00 | 10,350.00 | 11,250.00 | 11,250.00 | 10.29% | 1,213,212 |
| Oct 24, 2025 | 10,310.00 | 10,570.00 | 10,180.00 | 10,200.00 | 10,200.00 | -1.07% | 137,295 |
| Oct 23, 2025 | 10,570.00 | 10,605.00 | 10,310.00 | 10,310.00 | 10,310.00 | -2.37% | 105,299 |
| Oct 22, 2025 | 10,700.00 | 10,710.00 | 10,110.00 | 10,560.00 | 10,560.00 | 0.19% | 119,298 |
| Oct 21, 2025 | 10,550.00 | 10,920.00 | 10,480.00 | 10,540.00 | 10,540.00 | -0.09% | 173,371 |
| Oct 20, 2025 | 10,030.00 | 10,630.00 | 10,030.00 | 10,550.00 | 10,550.00 | 5.18% | 249,556 |
| Oct 17, 2025 | 10,660.00 | 10,690.00 | 10,000.00 | 10,030.00 | 10,030.00 | -5.91% | 337,670 |
| Oct 16, 2025 | 11,000.00 | 11,040.00 | 10,600.00 | 10,660.00 | 10,660.00 | -2.65% | 188,682 |
| Oct 15, 2025 | 11,130.00 | 11,150.00 | 10,740.00 | 10,950.00 | 10,950.00 | -1.62% | 160,772 |
| Oct 14, 2025 | 10,810.00 | 12,300.00 | 10,740.00 | 11,130.00 | 11,130.00 | -2.96% | 609,061 |
| Oct 13, 2025 | 10,760.00 | 12,790.00 | 10,000.00 | 11,470.00 | 10,661.82 | 5.62% | 1,175,122 |
| Oct 10, 2025 | 11,850.00 | 11,910.00 | 10,740.00 | 10,860.00 | 10,094.80 | -8.28% | 396,008 |
| Oct 2, 2025 | 11,770.00 | 12,130.00 | 11,620.00 | 11,840.00 | 11,005.75 | 0.59% | 151,914 |
| Oct 1, 2025 | 11,600.00 | 11,850.00 | 11,520.00 | 11,770.00 | 10,940.69 | 2.17% | 100,458 |
| Sep 30, 2025 | 11,710.00 | 11,840.00 | 11,490.00 | 11,520.00 | 10,708.30 | -1.62% | 96,938 |
| Sep 29, 2025 | 11,810.00 | 11,970.00 | 11,710.00 | 11,710.00 | 10,884.91 | -0.85% | 99,209 |
| Sep 26, 2025 | 12,500.00 | 12,500.00 | 11,780.00 | 11,810.00 | 10,977.87 | -5.52% | 229,375 |
| Sep 25, 2025 | 12,420.00 | 13,500.00 | 12,010.00 | 12,500.00 | 11,619.25 | 1.54% | 562,539 |
| Sep 24, 2025 | 12,920.00 | 12,920.00 | 12,210.00 | 12,310.00 | 11,442.64 | -4.05% | 197,757 |
| Sep 23, 2025 | 12,800.00 | 13,330.00 | 12,640.00 | 12,830.00 | 11,926.00 | 0.23% | 253,244 |
| Sep 22, 2025 | 12,770.00 | 13,080.00 | 12,590.00 | 12,800.00 | 11,898.11 | 0.23% | 172,345 |
| Sep 19, 2025 | 13,030.00 | 13,180.00 | 12,730.00 | 12,770.00 | 11,870.23 | -1.24% | 100,304 |
| Sep 18, 2025 | 13,060.00 | 13,070.00 | 12,710.00 | 12,930.00 | 12,018.95 | 0.23% | 83,718 |
| Sep 17, 2025 | 12,860.00 | 13,000.00 | 12,550.00 | 12,900.00 | 11,991.07 | 0.47% | 86,140 |
| Sep 16, 2025 | 13,080.00 | 13,080.00 | 12,810.00 | 12,840.00 | 11,935.29 | -1.98% | 100,347 |
| Sep 15, 2025 | 13,400.00 | 13,400.00 | 12,550.00 | 13,100.00 | 12,176.97 | -1.28% | 135,406 |
| Sep 12, 2025 | 14,560.00 | 14,580.00 | 13,030.00 | 13,270.00 | 12,335.00 | 3.27% | 561,878 |
| Sep 11, 2025 | 13,100.00 | 13,770.00 | 12,500.00 | 12,850.00 | 11,944.59 | - | 222,746 |
| Sep 10, 2025 | 12,410.00 | 12,880.00 | 12,300.00 | 12,850.00 | 11,944.59 | 3.71% | 154,105 |
| Sep 9, 2025 | 11,940.00 | 12,440.00 | 11,920.00 | 12,390.00 | 11,517.00 | 4.82% | 222,988 |
| Sep 8, 2025 | 12,040.00 | 12,220.00 | 11,570.00 | 11,820.00 | 10,987.16 | -16.17% | 413,864 |
| Sep 5, 2025 | 13,720.00 | 14,430.00 | 13,700.00 | 14,100.00 | 13,106.51 | 2.92% | 129,264 |
| Sep 4, 2025 | 13,740.00 | 13,900.00 | 13,620.00 | 13,700.00 | 12,734.70 | 0.22% | 55,669 |
| Sep 3, 2025 | 13,620.00 | 13,930.00 | 13,530.00 | 13,670.00 | 12,706.81 | -0.44% | 79,749 |
| Sep 2, 2025 | 13,520.00 | 13,790.00 | 13,500.00 | 13,730.00 | 12,762.58 | 1.25% | 63,110 |
| Sep 1, 2025 | 13,990.00 | 14,080.00 | 13,480.00 | 13,560.00 | 12,604.56 | -2.87% | 69,111 |
| Aug 29, 2025 | 14,050.00 | 14,500.00 | 13,710.00 | 13,960.00 | 12,976.38 | 1.23% | 144,729 |
| Aug 28, 2025 | 13,850.00 | 13,950.00 | 13,520.00 | 13,790.00 | 12,818.36 | -0.14% | 53,624 |
| Aug 27, 2025 | 13,550.00 | 14,080.00 | 13,360.00 | 13,810.00 | 12,836.95 | 3.60% | 139,469 |
| Aug 26, 2025 | 13,660.00 | 13,660.00 | 13,260.00 | 13,330.00 | 12,390.77 | -2.91% | 86,958 |
| Aug 25, 2025 | 13,280.00 | 13,970.00 | 13,280.00 | 13,730.00 | 12,762.58 | 4.89% | 169,992 |
| Aug 22, 2025 | 13,030.00 | 13,210.00 | 12,920.00 | 13,090.00 | 12,167.68 | 0.77% | 68,236 |
| Aug 21, 2025 | 12,720.00 | 13,250.00 | 12,710.00 | 12,990.00 | 12,074.73 | 2.20% | 107,687 |
| Aug 20, 2025 | 13,010.00 | 13,210.00 | 12,260.00 | 12,710.00 | 11,814.45 | -5.50% | 147,868 |
| Aug 19, 2025 | 13,560.00 | 13,730.00 | 13,350.00 | 13,450.00 | 12,502.31 | -2.32% | 73,737 |
| Aug 18, 2025 | 13,950.00 | 13,950.00 | 13,530.00 | 13,770.00 | 12,799.77 | -1.64% | 49,495 |
| Aug 14, 2025 | 14,090.00 | 14,150.00 | 13,610.00 | 14,000.00 | 13,013.56 | 0.21% | 75,516 |