4by4 Inc (KOSDAQ:389140)
South Korea · Delayed Price · Currency is KRW 7,040.00
-380.00 (-5.12%)
At close: May 27, 2026
4by4 Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7,160.00 | 7,160.00 | 6,730.00 | 6,950.00 | 6,950.00 | -2.93% | 134,492 |
| May 19, 2026 | 7,370.00 | 7,420.00 | 7,040.00 | 7,160.00 | 7,160.00 | -2.85% | 96,516 |
| May 18, 2026 | 7,240.00 | 7,540.00 | 6,900.00 | 7,370.00 | 7,370.00 | 1.24% | 138,963 |
| May 15, 2026 | 7,800.00 | 7,880.00 | 7,190.00 | 7,280.00 | 7,280.00 | -6.55% | 182,753 |
| May 14, 2026 | 7,740.00 | 7,925.00 | 7,600.00 | 7,790.00 | 7,790.00 | 1.96% | 146,988 |
| May 13, 2026 | 8,000.00 | 8,050.00 | 7,600.00 | 7,640.00 | 7,640.00 | -3.29% | 220,715 |
| May 12, 2026 | 8,290.00 | 8,300.00 | 7,740.00 | 7,900.00 | 7,900.00 | -3.78% | 301,191 |
| May 11, 2026 | 8,360.00 | 8,460.00 | 8,150.00 | 8,210.00 | 8,210.00 | -1.56% | 218,773 |
| May 8, 2026 | 8,300.00 | 8,500.00 | 8,200.00 | 8,340.00 | 8,340.00 | 0.72% | 163,324 |
| May 7, 2026 | 8,870.00 | 8,990.00 | 8,280.00 | 8,280.00 | 8,280.00 | -6.65% | 380,782 |
| May 6, 2026 | 9,280.00 | 9,350.00 | 8,840.00 | 8,870.00 | 8,870.00 | -3.27% | 260,997 |
| May 4, 2026 | 9,150.00 | 9,450.00 | 9,010.00 | 9,170.00 | 9,170.00 | 3.38% | 335,791 |
| Apr 30, 2026 | 9,190.00 | 9,320.00 | 8,860.00 | 8,870.00 | 8,870.00 | -3.48% | 263,635 |
| Apr 29, 2026 | 9,450.00 | 9,700.00 | 9,170.00 | 9,190.00 | 9,190.00 | -2.44% | 455,022 |
| Apr 28, 2026 | 9,010.00 | 10,760.00 | 8,800.00 | 9,420.00 | 9,420.00 | 4.67% | 3,586,024 |
| Apr 27, 2026 | 9,150.00 | 9,350.00 | 8,990.00 | 9,000.00 | 9,000.00 | 0.11% | 215,330 |
| Apr 24, 2026 | 8,870.00 | 9,050.00 | 8,750.00 | 8,990.00 | 8,990.00 | 1.24% | 159,615 |
| Apr 23, 2026 | 9,100.00 | 9,150.00 | 8,810.00 | 8,880.00 | 8,880.00 | -1.66% | 193,398 |
| Apr 22, 2026 | 8,850.00 | 9,240.00 | 8,710.00 | 9,030.00 | 9,030.00 | 1.46% | 231,027 |
| Apr 21, 2026 | 9,200.00 | 9,270.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 244,220 |
| Apr 20, 2026 | 9,100.00 | 9,370.00 | 8,930.00 | 9,000.00 | 9,000.00 | -3.02% | 228,375 |
| Apr 17, 2026 | 9,630.00 | 9,640.00 | 9,190.00 | 9,280.00 | 9,280.00 | -3.63% | 317,877 |
| Apr 16, 2026 | 9,120.00 | 10,200.00 | 8,970.00 | 9,630.00 | 9,630.00 | 7.48% | 1,301,338 |
| Apr 15, 2026 | 9,110.00 | 9,190.00 | 8,760.00 | 8,960.00 | 8,960.00 | 1.24% | 296,757 |
| Apr 14, 2026 | 8,420.00 | 9,070.00 | 8,350.00 | 8,850.00 | 8,850.00 | 6.50% | 432,984 |
| Apr 13, 2026 | 8,320.00 | 8,400.00 | 8,120.00 | 8,310.00 | 8,310.00 | -2.24% | 161,995 |
| Apr 10, 2026 | 8,430.00 | 8,910.00 | 8,330.00 | 8,500.00 | 8,500.00 | 4.17% | 218,497 |
| Apr 9, 2026 | 8,650.00 | 8,650.00 | 8,100.00 | 8,160.00 | 8,160.00 | -5.66% | 161,964 |
| Apr 8, 2026 | 8,340.00 | 8,700.00 | 8,340.00 | 8,650.00 | 8,650.00 | 7.32% | 184,654 |
| Apr 7, 2026 | 8,300.00 | 8,300.00 | 7,960.00 | 8,060.00 | 8,060.00 | -0.49% | 105,910 |
| Apr 6, 2026 | 8,420.00 | 8,420.00 | 8,090.00 | 8,100.00 | 8,100.00 | -2.29% | 105,494 |
| Apr 3, 2026 | 8,420.00 | 8,520.00 | 8,170.00 | 8,290.00 | 8,290.00 | 2.47% | 106,753 |
| Apr 2, 2026 | 8,920.00 | 8,920.00 | 8,000.00 | 8,090.00 | 8,090.00 | -6.58% | 216,182 |
| Apr 1, 2026 | 8,350.00 | 8,790.00 | 8,200.00 | 8,660.00 | 8,660.00 | 7.44% | 138,709 |
| Mar 31, 2026 | 8,500.00 | 8,540.00 | 8,030.00 | 8,060.00 | 8,060.00 | -6.93% | 252,484 |
| Mar 30, 2026 | 8,750.00 | 9,110.00 | 8,640.00 | 8,660.00 | 8,660.00 | -5.36% | 282,364 |
| Mar 27, 2026 | 8,400.00 | 10,240.00 | 8,210.00 | 9,150.00 | 9,150.00 | 6.64% | 1,811,353 |
| Mar 26, 2026 | 9,060.00 | 9,170.00 | 8,540.00 | 8,580.00 | 8,580.00 | -4.03% | 177,633 |
| Mar 25, 2026 | 8,650.00 | 8,990.00 | 8,500.00 | 8,940.00 | 8,940.00 | 3.95% | 185,125 |
| Mar 24, 2026 | 8,650.00 | 8,680.00 | 8,250.00 | 8,600.00 | 8,600.00 | 3.61% | 130,131 |
| Mar 23, 2026 | 8,750.00 | 8,750.00 | 8,300.00 | 8,300.00 | 8,300.00 | -7.16% | 207,623 |
| Mar 20, 2026 | 9,020.00 | 9,160.00 | 8,880.00 | 8,940.00 | 8,940.00 | -0.89% | 262,957 |
| Mar 19, 2026 | 9,270.00 | 9,280.00 | 9,020.00 | 9,020.00 | 9,020.00 | -5.35% | 265,746 |
| Mar 18, 2026 | 9,480.00 | 10,340.00 | 9,410.00 | 9,530.00 | 9,530.00 | 2.69% | 842,600 |
| Mar 17, 2026 | 9,300.00 | 9,680.00 | 9,240.00 | 9,280.00 | 9,280.00 | 2.09% | 305,411 |