4by4 Inc (KOSDAQ:389140)
South Korea · Delayed Price · Currency is KRW 4,995.00
+155.00 (3.20%)
At close: Aug 24, 2026
4by4 Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |