4by4 Inc (KOSDAQ:389140)
South Korea · Delayed Price · Currency is KRW 14,470
-570 (-3.79%)
Last updated: Aug 8, 2025
4by4 Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14,970.00 | 14,990.00 | 14,330.00 | 14,470.00 | - | -3.79% | 154,287 |
| Aug 7, 2025 | 15,120.00 | 15,150.00 | 14,810.00 | 15,040.00 | - | 0.13% | 123,128 |
| Aug 6, 2025 | 15,120.00 | 15,140.00 | 14,740.00 | 15,020.00 | - | -0.46% | 162,766 |
| Aug 5, 2025 | 15,690.00 | 15,700.00 | 15,060.00 | 15,090.00 | - | -3.82% | 270,203 |
| Aug 4, 2025 | 16,400.00 | 16,760.00 | 15,300.00 | 15,690.00 | - | -5.65% | 632,716 |
| Aug 1, 2025 | 16,330.00 | 17,410.00 | 15,750.00 | 16,630.00 | - | 3.61% | 1,323,328 |
| Jul 31, 2025 | 15,880.00 | 16,900.00 | 15,510.00 | 16,050.00 | - | 4.36% | 1,336,036 |
| Jul 30, 2025 | 15,820.00 | 16,470.00 | 15,300.00 | 15,380.00 | - | 2.19% | 1,349,222 |
| Jul 29, 2025 | 14,850.00 | 15,050.00 | 14,590.00 | 15,050.00 | - | 0.60% | 166,739 |
| Jul 28, 2025 | 15,200.00 | 15,430.00 | 14,760.00 | 14,960.00 | - | 0.27% | 219,648 |
| Jul 25, 2025 | 15,470.00 | 15,870.00 | 14,680.00 | 14,920.00 | - | -1.52% | 382,030 |
| Jul 24, 2025 | 16,300.00 | 16,380.00 | 15,090.00 | 15,150.00 | - | -4.96% | 595,499 |
| Jul 23, 2025 | 16,320.00 | 16,860.00 | 15,610.00 | 15,940.00 | - | -6.29% | 1,412,487 |
| Jul 22, 2025 | 13,210.00 | 17,010.00 | 13,090.00 | 17,010.00 | - | 29.95% | 3,841,416 |
| Jul 21, 2025 | 13,250.00 | 13,260.00 | 12,860.00 | 13,090.00 | - | -0.91% | 122,904 |
| Jul 18, 2025 | 13,300.00 | 13,300.00 | 13,030.00 | 13,210.00 | - | -0.53% | 77,402 |
| Jul 17, 2025 | 13,850.00 | 13,850.00 | 13,130.00 | 13,280.00 | - | -2.78% | 124,867 |
| Jul 16, 2025 | 13,800.00 | 14,400.00 | 13,590.00 | 13,660.00 | - | 0.66% | 274,984 |
| Jul 15, 2025 | 13,660.00 | 14,100.00 | 13,360.00 | 13,570.00 | - | 2.42% | 188,649 |
| Jul 14, 2025 | 13,660.00 | 13,660.00 | 13,100.00 | 13,250.00 | - | -2.29% | 129,937 |
| Jul 11, 2025 | 13,810.00 | 14,000.00 | 13,540.00 | 13,560.00 | - | -1.81% | 147,646 |
| Jul 10, 2025 | 14,000.00 | 14,070.00 | 13,740.00 | 13,810.00 | - | -0.72% | 110,284 |
| Jul 9, 2025 | 14,300.00 | 14,300.00 | 13,710.00 | 13,910.00 | - | -3.13% | 140,532 |
| Jul 8, 2025 | 14,130.00 | 14,740.00 | 13,710.00 | 14,360.00 | - | -0.07% | 219,598 |
| Jul 7, 2025 | 15,220.00 | 15,220.00 | 14,370.00 | 14,370.00 | - | -6.02% | 231,356 |
| Jul 4, 2025 | 15,700.00 | 16,480.00 | 14,830.00 | 15,290.00 | - | 3.31% | 770,168 |
| Jul 3, 2025 | 13,600.00 | 16,100.00 | 13,490.00 | 14,800.00 | - | 9.55% | 2,214,368 |
| Jul 2, 2025 | 14,050.00 | 14,130.00 | 13,400.00 | 13,510.00 | - | -3.43% | 203,379 |
| Jul 1, 2025 | 15,000.00 | 15,190.00 | 13,970.00 | 13,990.00 | - | -1.41% | 289,004 |
| Jun 30, 2025 | 14,190.00 | 14,670.00 | 13,990.00 | 14,190.00 | - | - | 358,050 |
| Jun 27, 2025 | 14,640.00 | 14,660.00 | 14,060.00 | 14,190.00 | - | -2.54% | 364,755 |
| Jun 26, 2025 | 15,140.00 | 15,370.00 | 14,560.00 | 14,560.00 | - | -4.65% | 495,025 |
| Jun 25, 2025 | 16,700.00 | 16,700.00 | 15,250.00 | 15,270.00 | - | -8.51% | 727,944 |
| Jun 24, 2025 | 16,780.00 | 17,530.00 | 16,565.00 | 16,690.00 | - | 0.54% | 690,821 |
| Jun 23, 2025 | 16,940.00 | 16,950.00 | 16,200.00 | 16,600.00 | - | -3.77% | 651,458 |
| Jun 20, 2025 | 17,780.00 | 17,860.00 | 17,060.00 | 17,250.00 | - | -2.98% | 475,739 |
| Jun 19, 2025 | 18,940.00 | 18,950.00 | 17,680.00 | 17,780.00 | - | -4.82% | 644,239 |
| Jun 18, 2025 | 17,740.00 | 19,320.00 | 17,480.00 | 18,680.00 | - | 5.30% | 1,818,356 |
| Jun 17, 2025 | 17,970.00 | 18,460.00 | 17,420.00 | 17,740.00 | - | -1.28% | 830,946 |
| Jun 16, 2025 | 18,060.00 | 18,560.00 | 17,560.00 | 17,970.00 | - | -0.50% | 640,149 |
| Jun 13, 2025 | 19,360.00 | 19,400.00 | 17,930.00 | 18,060.00 | - | -4.90% | 760,999 |
| Jun 12, 2025 | 19,250.00 | 19,500.00 | 18,850.00 | 18,990.00 | - | -1.81% | 645,398 |
| Jun 11, 2025 | 19,340.00 | 19,830.00 | 18,860.00 | 19,340.00 | - | -1.28% | 851,370 |
| Jun 10, 2025 | 21,350.00 | 21,350.00 | 19,400.00 | 19,590.00 | - | -8.88% | 1,637,921 |
| Jun 9, 2025 | 19,240.00 | 22,500.00 | 18,830.00 | 21,500.00 | - | 10.82% | 5,480,618 |
| Jun 5, 2025 | 19,820.00 | 20,400.00 | 18,560.00 | 19,400.00 | - | -1.22% | 2,493,265 |
| Jun 4, 2025 | 22,200.00 | 23,200.00 | 19,020.00 | 19,640.00 | - | 0.10% | 4,440,100 |
| Jun 2, 2025 | 18,130.00 | 19,910.00 | 17,600.00 | 19,620.00 | - | 8.22% | 2,996,703 |
| May 30, 2025 | 19,010.00 | 19,430.00 | 17,970.00 | 18,130.00 | - | -2.84% | 1,699,250 |
| May 29, 2025 | 19,180.00 | 20,150.00 | 18,335.00 | 18,660.00 | - | -2.35% | 2,683,163 |