4by4 Inc (KOSDAQ:389140)
South Korea · Delayed Price · Currency is KRW 5,630.00
+40.00 (0.72%)
At close: Oct 2, 2026
4by4 Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,590.00 | 5,770.00 | 5,470.00 | 5,630.00 | 5,630.00 | 0.72% | 22,169 |
| Oct 1, 2026 | 5,350.00 | 5,840.00 | 5,250.00 | 5,590.00 | 5,590.00 | 4.49% | 37,431 |
| Sep 30, 2026 | 5,390.00 | 5,400.00 | 5,130.00 | 5,350.00 | 5,350.00 | -0.74% | 59,084 |
| Sep 29, 2026 | 5,700.00 | 5,760.00 | 5,300.00 | 5,390.00 | 5,390.00 | -5.44% | 117,891 |
| Sep 28, 2026 | 5,550.00 | 5,800.00 | 5,460.00 | 5,700.00 | 5,700.00 | 3.45% | 70,980 |
| Sep 23, 2026 | 5,430.00 | 5,560.00 | 5,430.00 | 5,510.00 | 5,510.00 | 0.55% | 29,468 |
| Sep 22, 2026 | 5,490.00 | 5,590.00 | 5,330.00 | 5,480.00 | 5,480.00 | 0.74% | 67,920 |
| Sep 21, 2026 | 5,410.00 | 5,460.00 | 5,260.00 | 5,440.00 | 5,440.00 | 1.68% | 36,763 |
| Sep 18, 2026 | 5,330.00 | 5,460.00 | 5,240.00 | 5,350.00 | 5,350.00 | - | 24,545 |
| Sep 17, 2026 | 5,360.00 | 5,370.00 | 5,230.00 | 5,350.00 | 5,350.00 | 0.75% | 15,622 |
| Sep 16, 2026 | 5,350.00 | 5,410.00 | 5,200.00 | 5,310.00 | 5,310.00 | -0.75% | 21,068 |
| Sep 15, 2026 | 5,200.00 | 5,420.00 | 5,200.00 | 5,350.00 | 5,350.00 | 0.94% | 22,153 |
| Sep 14, 2026 | 5,290.00 | 5,470.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.30% | 39,013 |
| Sep 11, 2026 | 5,330.00 | 5,590.00 | 5,240.00 | 5,370.00 | 5,370.00 | 0.37% | 74,305 |
| Sep 10, 2026 | 5,190.00 | 5,350.00 | 5,070.00 | 5,350.00 | 5,350.00 | 4.29% | 63,847 |
| Sep 9, 2026 | 5,130.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,130.00 | - | 23,285 |
| Sep 8, 2026 | 5,050.00 | 5,220.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.19% | 36,470 |
| Sep 7, 2026 | 5,180.00 | 5,180.00 | 5,030.00 | 5,140.00 | 5,140.00 | 0.78% | 26,666 |
| Sep 4, 2026 | 5,000.00 | 5,140.00 | 4,905.00 | 5,100.00 | 5,100.00 | 4.08% | 25,085 |
| Sep 3, 2026 | 4,990.00 | 5,090.00 | 4,830.00 | 4,900.00 | 4,900.00 | -2.39% | 38,387 |
| Sep 2, 2026 | 5,160.00 | 5,300.00 | 4,970.00 | 5,020.00 | 5,020.00 | -2.71% | 32,751 |
| Sep 1, 2026 | 5,140.00 | 5,250.00 | 5,130.00 | 5,160.00 | 5,160.00 | -1.53% | 24,879 |
| Aug 31, 2026 | 5,250.00 | 5,260.00 | 5,010.00 | 5,240.00 | 5,240.00 | -0.19% | 28,548 |
| Aug 28, 2026 | 5,130.00 | 5,280.00 | 5,080.00 | 5,250.00 | 5,250.00 | 0.96% | 38,041 |
| Aug 27, 2026 | 5,190.00 | 5,200.00 | 5,010.00 | 5,200.00 | 5,200.00 | 0.19% | 38,211 |
| Aug 26, 2026 | 5,040.00 | 5,240.00 | 4,987.00 | 5,190.00 | 5,190.00 | 2.98% | 55,308 |
| Aug 25, 2026 | 4,990.00 | 5,090.00 | 4,795.00 | 5,040.00 | 5,040.00 | 0.90% | 37,562 |
| Aug 24, 2026 | 5,050.00 | 5,050.00 | 4,795.00 | 4,995.00 | 4,995.00 | 3.20% | 43,864 |
| Aug 21, 2026 | 4,945.00 | 4,945.00 | 4,775.00 | 4,840.00 | 4,840.00 | -2.91% | 31,928 |
| Aug 20, 2026 | 5,110.00 | 5,170.00 | 4,960.00 | 4,985.00 | 4,985.00 | -2.25% | 37,951 |
| Aug 19, 2026 | 5,110.00 | 5,170.00 | 4,850.00 | 5,100.00 | 5,100.00 | -0.78% | 42,651 |
| Aug 18, 2026 | 5,370.00 | 5,380.00 | 5,020.00 | 5,140.00 | 5,140.00 | -2.10% | 40,153 |
| Aug 14, 2026 | 5,340.00 | 5,370.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.57% | 43,050 |
| Aug 13, 2026 | 5,400.00 | 5,400.00 | 5,150.00 | 5,220.00 | 5,220.00 | -1.14% | 45,778 |
| Aug 12, 2026 | 5,390.00 | 5,390.00 | 5,220.00 | 5,280.00 | 5,280.00 | -1.12% | 28,312 |
| Aug 11, 2026 | 5,290.00 | 5,700.00 | 5,150.00 | 5,340.00 | 5,340.00 | 1.33% | 71,878 |
| Aug 10, 2026 | 5,070.00 | 5,300.00 | 5,070.00 | 5,270.00 | 5,270.00 | 3.13% | 60,137 |
| Aug 7, 2026 | 5,280.00 | 5,300.00 | 5,050.00 | 5,110.00 | 5,110.00 | -2.11% | 37,985 |
| Aug 6, 2026 | 5,260.00 | 5,330.00 | 4,845.00 | 5,220.00 | 5,220.00 | -0.19% | 49,417 |
| Aug 5, 2026 | 5,200.00 | 5,330.00 | 5,130.00 | 5,230.00 | 5,230.00 | 2.75% | 83,580 |
| Aug 4, 2026 | 4,935.00 | 5,420.00 | 4,935.00 | 5,090.00 | 5,090.00 | 6.37% | 122,370 |
| 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 |