4by4 Inc (KOSDAQ:389140)
South Korea · Delayed Price · Currency is KRW 4,785.00
+85.00 (1.81%)
At close: Aug 3, 2026
4by4 Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4,800.00 | 4,930.00 | 4,520.00 | 4,785.00 | 4,785.00 | 1.81% | 64,313 |
| Jul 31, 2026 | 4,215.00 | 4,725.00 | 4,215.00 | 4,700.00 | 4,700.00 | 11.64% | 94,654 |
| Jul 30, 2026 | 4,185.00 | 4,355.00 | 4,010.00 | 4,210.00 | 4,210.00 | 0.48% | 41,422 |
| Jul 29, 2026 | 4,745.00 | 4,820.00 | 3,980.00 | 4,190.00 | 4,190.00 | -10.85% | 138,967 |
| Jul 28, 2026 | 5,040.00 | 5,160.00 | 4,660.00 | 4,700.00 | 4,700.00 | -4.67% | 84,461 |
| Jul 27, 2026 | 4,740.00 | 5,600.00 | 4,740.00 | 4,930.00 | 4,930.00 | 6.36% | 234,553 |
| Jul 24, 2026 | 4,820.00 | 4,835.00 | 4,625.00 | 4,635.00 | 4,635.00 | -4.83% | 38,076 |
| Jul 23, 2026 | 4,585.00 | 4,985.00 | 4,585.00 | 4,870.00 | 4,870.00 | 6.22% | 89,358 |
| Jul 22, 2026 | 4,615.00 | 4,800.00 | 4,570.00 | 4,585.00 | 4,585.00 | -0.65% | 27,597 |
| Jul 21, 2026 | 4,555.00 | 4,675.00 | 4,350.00 | 4,615.00 | 4,615.00 | 1.32% | 66,533 |
| Jul 20, 2026 | 4,530.00 | 4,825.00 | 4,530.00 | 4,555.00 | 4,555.00 | -4.71% | 30,853 |
| Jul 16, 2026 | 4,955.00 | 4,960.00 | 4,770.00 | 4,780.00 | 4,780.00 | -4.40% | 37,808 |
| Jul 15, 2026 | 4,800.00 | 5,080.00 | 4,795.00 | 5,000.00 | 5,000.00 | 7.30% | 51,189 |
| Jul 14, 2026 | 4,670.00 | 4,825.00 | 4,505.00 | 4,660.00 | 4,660.00 | -3.52% | 65,642 |
| Jul 13, 2026 | 5,010.00 | 5,270.00 | 4,785.00 | 4,830.00 | 4,830.00 | -5.29% | 85,545 |
| Jul 10, 2026 | 4,920.00 | 5,250.00 | 4,900.00 | 5,100.00 | 5,100.00 | 7.26% | 286,580 |
| Jul 9, 2026 | 4,800.00 | 4,995.00 | 4,755.00 | 4,755.00 | 4,755.00 | -3.16% | 58,295 |
| Jul 8, 2026 | 4,950.00 | 5,140.00 | 4,785.00 | 4,910.00 | 4,910.00 | -0.81% | 161,902 |
| Jul 7, 2026 | 5,000.00 | 5,300.00 | 4,900.00 | 4,950.00 | 4,950.00 | -0.40% | 115,167 |
| Jul 6, 2026 | 5,130.00 | 5,190.00 | 4,885.00 | 4,970.00 | 4,970.00 | -3.12% | 62,060 |
| Jul 3, 2026 | 5,000.00 | 5,200.00 | 4,845.00 | 5,130.00 | 5,130.00 | 1.79% | 58,505 |
| Jul 2, 2026 | 5,110.00 | 5,330.00 | 5,000.00 | 5,040.00 | 5,040.00 | -5.79% | 61,042 |
| Jul 1, 2026 | 5,450.00 | 5,590.00 | 5,220.00 | 5,350.00 | 5,350.00 | 0.94% | 62,380 |
| Jun 30, 2026 | 5,460.00 | 5,650.00 | 5,270.00 | 5,300.00 | 5,300.00 | -3.64% | 66,460 |
| Jun 29, 2026 | 4,790.00 | 5,770.00 | 4,790.00 | 5,500.00 | 5,500.00 | 14.82% | 149,341 |
| Jun 26, 2026 | 5,020.00 | 5,020.00 | 4,700.00 | 4,790.00 | 4,790.00 | -4.77% | 107,241 |
| Jun 25, 2026 | 5,150.00 | 5,360.00 | 5,030.00 | 5,030.00 | 5,030.00 | -3.82% | 85,367 |
| Jun 24, 2026 | 5,160.00 | 5,290.00 | 5,070.00 | 5,230.00 | 5,230.00 | 0.38% | 81,894 |
| Jun 23, 2026 | 5,580.00 | 5,750.00 | 5,190.00 | 5,210.00 | 5,210.00 | -7.79% | 142,135 |
| Jun 22, 2026 | 5,790.00 | 5,920.00 | 5,610.00 | 5,650.00 | 5,650.00 | -3.91% | 89,035 |
| Jun 19, 2026 | 6,410.00 | 6,410.00 | 5,730.00 | 5,880.00 | 5,880.00 | -3.76% | 149,291 |
| Jun 18, 2026 | 6,360.00 | 6,410.00 | 6,100.00 | 6,110.00 | 6,110.00 | -3.78% | 130,750 |
| Jun 17, 2026 | 6,320.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,350.00 | -1.09% | 78,970 |
| Jun 16, 2026 | 6,550.00 | 6,860.00 | 6,400.00 | 6,420.00 | 6,420.00 | -1.98% | 119,845 |
| Jun 15, 2026 | 6,900.00 | 7,080.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.76% | 142,136 |
| Jun 12, 2026 | 6,580.00 | 6,800.00 | 6,430.00 | 6,600.00 | 6,600.00 | 3.29% | 141,788 |
| Jun 11, 2026 | 6,070.00 | 6,400.00 | 6,050.00 | 6,390.00 | 6,390.00 | 2.73% | 106,819 |
| Jun 10, 2026 | 6,400.00 | 6,480.00 | 6,140.00 | 6,220.00 | 6,220.00 | -3.86% | 162,723 |
| Jun 9, 2026 | 6,200.00 | 6,560.00 | 6,200.00 | 6,470.00 | 6,470.00 | 5.89% | 113,442 |
| Jun 8, 2026 | 6,470.00 | 6,470.00 | 6,100.00 | 6,110.00 | 6,110.00 | -9.88% | 246,398 |
| Jun 5, 2026 | 6,990.00 | 7,130.00 | 6,650.00 | 6,780.00 | 6,780.00 | -5.31% | 269,301 |
| Jun 4, 2026 | 7,110.00 | 7,400.00 | 6,930.00 | 7,160.00 | 7,160.00 | -2.72% | 208,998 |
| Jun 2, 2026 | 7,240.00 | 8,200.00 | 6,540.00 | 7,360.00 | 7,360.00 | 1.66% | 1,239,338 |
| Jun 1, 2026 | 8,030.00 | 8,650.00 | 7,230.00 | 7,240.00 | 7,240.00 | -13.50% | 1,095,859 |
| May 29, 2026 | 8,150.00 | 9,030.00 | 8,010.00 | 8,370.00 | 8,370.00 | 20.43% | 5,428,639 |
| May 28, 2026 | 7,250.00 | 7,370.00 | 6,700.00 | 6,950.00 | 6,950.00 | -1.28% | 177,586 |
| May 27, 2026 | 7,400.00 | 7,420.00 | 6,890.00 | 7,040.00 | 7,040.00 | -5.12% | 178,188 |
| May 26, 2026 | 7,490.00 | 7,700.00 | 7,400.00 | 7,420.00 | 7,420.00 | 0.27% | 112,527 |
| May 22, 2026 | 7,070.00 | 7,440.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4.82% | 100,667 |
| May 21, 2026 | 7,010.00 | 7,280.00 | 7,010.00 | 7,060.00 | 7,060.00 | 1.58% | 104,524 |