4by4 Inc (KOSDAQ:389140)
South Korea
· Delayed Price · Currency is KRW 9,510.00
-200.00 (-2.06%)
At close: Mar 6, 2026
4by4 Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,950.00 | 9,230.00 | 8,460.00 | 8,710.00 | 8,710.00 | -8.41% | 369,974 |
| Mar 6, 2026 | 9,690.00 | 10,290.00 | 9,200.00 | 9,510.00 | 9,510.00 | -2.06% | 530,582 |
| Mar 5, 2026 | 9,140.00 | 9,890.00 | 9,140.00 | 9,710.00 | 9,710.00 | 13.30% | 715,077 |
| Mar 4, 2026 | 9,850.00 | 9,940.00 | 8,230.00 | 8,570.00 | 8,570.00 | -16.14% | 1,071,733 |
| Mar 3, 2026 | 10,710.00 | 11,170.00 | 10,210.00 | 10,220.00 | 10,220.00 | -8.34% | 874,714 |
| Feb 27, 2026 | 11,630.00 | 11,790.00 | 11,020.00 | 11,150.00 | 11,150.00 | -4.13% | 808,269 |
| Feb 26, 2026 | 12,010.00 | 12,960.00 | 11,510.00 | 11,630.00 | 11,630.00 | -3.16% | 1,599,890 |
| Feb 25, 2026 | 12,870.00 | 13,160.00 | 11,700.00 | 12,010.00 | 12,010.00 | -6.32% | 1,561,472 |
| Feb 24, 2026 | 13,180.00 | 13,840.00 | 12,240.00 | 12,820.00 | 12,820.00 | -3.46% | 2,109,162 |
| Feb 23, 2026 | 12,550.00 | 14,710.00 | 12,490.00 | 13,280.00 | 13,280.00 | 7.62% | 8,547,044 |
| Feb 20, 2026 | 12,530.00 | 12,640.00 | 11,600.00 | 12,340.00 | 12,340.00 | 1.56% | 2,677,604 |
| Feb 19, 2026 | 10,300.00 | 13,030.00 | 10,150.00 | 12,150.00 | 12,150.00 | 21.14% | 10,116,650 |
| Feb 13, 2026 | 10,310.00 | 11,030.00 | 10,000.00 | 10,030.00 | 10,030.00 | -2.90% | 2,790,902 |
| Feb 12, 2026 | 10,300.00 | 11,110.00 | 9,970.00 | 10,330.00 | 10,330.00 | -0.29% | 4,697,047 |
| Feb 11, 2026 | 9,520.00 | 11,670.00 | 9,110.00 | 10,360.00 | 10,360.00 | 11.04% | 18,642,891 |
| Feb 10, 2026 | 7,360.00 | 9,330.00 | 7,110.00 | 9,330.00 | 9,330.00 | 29.94% | 5,058,372 |
| Feb 9, 2026 | 7,010.00 | 7,185.00 | 6,920.00 | 7,180.00 | 7,180.00 | 6.21% | 237,259 |
| Feb 6, 2026 | 6,930.00 | 6,950.00 | 6,550.00 | 6,760.00 | 6,760.00 | -3.43% | 299,619 |
| Feb 5, 2026 | 7,500.00 | 7,530.00 | 6,960.00 | 7,000.00 | 7,000.00 | -7.41% | 372,642 |
| Feb 4, 2026 | 7,900.00 | 7,970.00 | 7,520.00 | 7,560.00 | 7,560.00 | -3.45% | 439,988 |
| Feb 3, 2026 | 7,990.00 | 8,100.00 | 7,760.00 | 7,830.00 | 7,830.00 | - | 322,814 |
| Feb 2, 2026 | 8,200.00 | 8,220.00 | 7,830.00 | 7,830.00 | 7,830.00 | -5.89% | 329,307 |
| Jan 30, 2026 | 8,490.00 | 8,490.00 | 8,080.00 | 8,320.00 | 8,320.00 | -2.00% | 410,342 |
| Jan 29, 2026 | 8,620.00 | 8,890.00 | 8,310.00 | 8,490.00 | 8,490.00 | -1.39% | 549,038 |
| Jan 28, 2026 | 8,330.00 | 8,780.00 | 8,210.00 | 8,610.00 | 8,610.00 | 3.99% | 803,970 |
| Jan 27, 2026 | 8,360.00 | 8,440.00 | 8,150.00 | 8,280.00 | 8,280.00 | -1.08% | 325,050 |
| Jan 26, 2026 | 8,490.00 | 8,500.00 | 8,070.00 | 8,370.00 | 8,370.00 | 0.72% | 515,886 |
| Jan 23, 2026 | 8,050.00 | 8,700.00 | 7,990.00 | 8,310.00 | 8,310.00 | 3.36% | 900,702 |
| Jan 22, 2026 | 8,260.00 | 8,730.00 | 7,970.00 | 8,040.00 | 8,040.00 | -1.35% | 1,225,755 |
| Jan 21, 2026 | 8,790.00 | 8,900.00 | 8,060.00 | 8,150.00 | 8,150.00 | -9.14% | 1,497,802 |
| Jan 20, 2026 | 8,050.00 | 9,680.00 | 7,730.00 | 8,970.00 | 8,970.00 | 11.43% | 7,501,901 |
| Jan 19, 2026 | 9,050.00 | 9,410.00 | 7,890.00 | 8,050.00 | 8,050.00 | -7.15% | 3,777,065 |
| Jan 16, 2026 | 6,720.00 | 8,670.00 | 6,680.00 | 8,670.00 | 8,670.00 | 29.99% | 2,951,238 |
| Jan 15, 2026 | 6,720.00 | 6,720.00 | 6,550.00 | 6,670.00 | 6,670.00 | -0.74% | 128,170 |
| Jan 14, 2026 | 6,680.00 | 6,770.00 | 6,530.00 | 6,720.00 | 6,720.00 | 0.60% | 99,407 |
| Jan 13, 2026 | 6,650.00 | 6,750.00 | 6,520.00 | 6,680.00 | 6,680.00 | -0.60% | 108,609 |
| Jan 12, 2026 | 6,560.00 | 6,810.00 | 6,560.00 | 6,720.00 | 6,720.00 | 2.44% | 198,945 |
| Jan 9, 2026 | 6,420.00 | 6,630.00 | 6,370.00 | 6,560.00 | 6,560.00 | 2.18% | 91,417 |
| Jan 8, 2026 | 6,630.00 | 6,630.00 | 6,370.00 | 6,420.00 | 6,420.00 | -3.17% | 169,066 |
| Jan 7, 2026 | 6,820.00 | 6,890.00 | 6,560.00 | 6,630.00 | 6,630.00 | -2.79% | 204,630 |
| Jan 6, 2026 | 6,830.00 | 6,840.00 | 6,590.00 | 6,820.00 | 6,820.00 | -0.29% | 330,596 |
| Jan 5, 2026 | 6,770.00 | 6,840.00 | 6,610.00 | 6,840.00 | 6,840.00 | 2.09% | 341,285 |
| Jan 2, 2026 | 6,510.00 | 6,750.00 | 6,510.00 | 6,700.00 | 6,700.00 | -10.31% | 823,413 |
| Dec 30, 2025 | 7,710.00 | 7,720.00 | 7,470.00 | 7,470.00 | 7,470.00 | -2.99% | 55,256 |
| Dec 29, 2025 | 7,350.00 | 7,700.00 | 7,330.00 | 7,700.00 | 7,700.00 | 4.76% | 66,149 |
| Dec 26, 2025 | 7,700.00 | 7,700.00 | 7,330.00 | 7,350.00 | 7,350.00 | -3.03% | 74,055 |
| Dec 24, 2025 | 7,670.00 | 7,710.00 | 7,500.00 | 7,580.00 | 7,580.00 | -1.69% | 58,246 |
| Dec 23, 2025 | 8,010.00 | 8,010.00 | 7,690.00 | 7,710.00 | 7,710.00 | -3.62% | 64,662 |
| Dec 22, 2025 | 8,010.00 | 8,200.00 | 7,950.00 | 8,000.00 | 8,000.00 | 1.65% | 80,576 |
| Dec 19, 2025 | 7,790.00 | 7,910.00 | 7,580.00 | 7,870.00 | 7,870.00 | 1.03% | 90,763 |
| Dec 18, 2025 | 7,860.00 | 8,000.00 | 7,620.00 | 7,790.00 | 7,790.00 | - | 65,765 |
| Dec 17, 2025 | 7,800.00 | 7,970.00 | 7,770.00 | 7,790.00 | 7,790.00 | -0.13% | 49,503 |
| Dec 16, 2025 | 8,020.00 | 8,020.00 | 7,750.00 | 7,800.00 | 7,800.00 | -2.74% | 81,679 |
| Dec 15, 2025 | 8,150.00 | 8,310.00 | 8,000.00 | 8,020.00 | 8,020.00 | -3.14% | 106,722 |
| Dec 12, 2025 | 8,170.00 | 8,600.00 | 8,050.00 | 8,280.00 | 8,280.00 | 1.35% | 228,040 |
| Dec 11, 2025 | 8,100.00 | 8,280.00 | 8,010.00 | 8,170.00 | 8,170.00 | 0.99% | 102,869 |
| Dec 10, 2025 | 7,860.00 | 8,210.00 | 7,830.00 | 8,090.00 | 8,090.00 | 1.76% | 117,464 |
| Dec 9, 2025 | 8,110.00 | 8,110.00 | 7,840.00 | 7,950.00 | 7,950.00 | -2.45% | 120,686 |
| Dec 8, 2025 | 8,120.00 | 8,200.00 | 7,900.00 | 8,150.00 | 8,150.00 | 0.37% | 169,799 |
| Dec 5, 2025 | 8,250.00 | 8,290.00 | 8,000.00 | 8,120.00 | 8,120.00 | -1.58% | 148,109 |
| Dec 4, 2025 | 8,410.00 | 8,410.00 | 8,160.00 | 8,250.00 | 8,250.00 | -1.90% | 98,857 |
| Dec 3, 2025 | 8,380.00 | 8,580.00 | 8,310.00 | 8,410.00 | 8,410.00 | 1.57% | 120,905 |
| Dec 2, 2025 | 8,280.00 | 8,380.00 | 8,130.00 | 8,280.00 | 8,280.00 | - | 79,047 |
| Dec 1, 2025 | 8,450.00 | 8,660.00 | 8,200.00 | 8,280.00 | 8,280.00 | -2.01% | 114,263 |
| Nov 28, 2025 | 8,250.00 | 8,550.00 | 8,250.00 | 8,450.00 | 8,450.00 | 2.42% | 109,495 |
| Nov 27, 2025 | 8,510.00 | 8,600.00 | 8,240.00 | 8,250.00 | 8,250.00 | -2.25% | 108,993 |
| Nov 26, 2025 | 8,310.00 | 8,880.00 | 8,200.00 | 8,440.00 | 8,440.00 | 1.93% | 128,679 |
| Nov 25, 2025 | 8,510.00 | 8,600.00 | 8,200.00 | 8,280.00 | 8,280.00 | -1.43% | 62,069 |
| Nov 24, 2025 | 8,200.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.82% | 80,618 |
| Nov 21, 2025 | 8,460.00 | 8,460.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.51% | 74,745 |
| Nov 20, 2025 | 8,900.00 | 9,090.00 | 8,510.00 | 8,550.00 | 8,550.00 | -2.29% | 159,727 |
| Nov 19, 2025 | 8,670.00 | 9,070.00 | 8,380.00 | 8,750.00 | 8,750.00 | 0.92% | 316,545 |
| Nov 18, 2025 | 8,990.00 | 8,990.00 | 8,480.00 | 8,670.00 | 8,670.00 | -3.77% | 179,940 |
| Nov 17, 2025 | 9,330.00 | 9,440.00 | 8,980.00 | 9,010.00 | 9,010.00 | -3.22% | 134,494 |
| Nov 14, 2025 | 9,510.00 | 9,710.00 | 9,270.00 | 9,310.00 | 9,310.00 | -4.12% | 153,081 |
| Nov 13, 2025 | 10,000.00 | 10,040.00 | 9,580.00 | 9,710.00 | 9,710.00 | -1.62% | 90,941 |
| Nov 12, 2025 | 9,760.00 | 10,040.00 | 9,680.00 | 9,870.00 | 9,870.00 | 1.33% | 73,659 |
| Nov 11, 2025 | 10,260.00 | 10,540.00 | 9,700.00 | 9,740.00 | 9,740.00 | -5.07% | 155,720 |
| Nov 10, 2025 | 9,990.00 | 10,450.00 | 9,760.00 | 10,260.00 | 10,260.00 | 5.99% | 161,976 |
| Nov 7, 2025 | 9,990.00 | 9,990.00 | 9,520.00 | 9,680.00 | 9,680.00 | -3.10% | 158,343 |
| Nov 6, 2025 | 10,300.00 | 10,590.00 | 9,910.00 | 9,990.00 | 9,990.00 | -1.67% | 142,234 |
| Nov 5, 2025 | 10,450.00 | 10,450.00 | 9,670.00 | 10,160.00 | 10,160.00 | -3.05% | 239,032 |
| Nov 4, 2025 | 10,870.00 | 10,900.00 | 10,390.00 | 10,480.00 | 10,480.00 | -4.47% | 207,488 |
| Nov 3, 2025 | 10,420.00 | 11,220.00 | 10,310.00 | 10,970.00 | 10,970.00 | 4.98% | 325,485 |
| Oct 31, 2025 | 10,310.00 | 10,700.00 | 10,210.00 | 10,450.00 | 10,450.00 | 2.55% | 202,191 |
| Oct 30, 2025 | 10,970.00 | 10,970.00 | 10,100.00 | 10,190.00 | 10,190.00 | -7.11% | 269,664 |
| Oct 29, 2025 | 11,140.00 | 11,260.00 | 10,900.00 | 10,970.00 | 10,970.00 | -0.54% | 211,129 |
| Oct 28, 2025 | 11,010.00 | 11,670.00 | 10,790.00 | 11,030.00 | 11,030.00 | -1.96% | 292,154 |
| Oct 27, 2025 | 10,350.00 | 11,890.00 | 10,350.00 | 11,250.00 | 11,250.00 | 10.29% | 1,213,212 |
| Oct 24, 2025 | 10,310.00 | 10,570.00 | 10,180.00 | 10,200.00 | 10,200.00 | -1.07% | 137,295 |
| Oct 23, 2025 | 10,570.00 | 10,605.00 | 10,310.00 | 10,310.00 | 10,310.00 | -2.37% | 105,299 |
| Oct 22, 2025 | 10,700.00 | 10,710.00 | 10,110.00 | 10,560.00 | 10,560.00 | 0.19% | 119,298 |
| Oct 21, 2025 | 10,550.00 | 10,920.00 | 10,480.00 | 10,540.00 | 10,540.00 | -0.09% | 173,371 |
| Oct 20, 2025 | 10,030.00 | 10,630.00 | 10,030.00 | 10,550.00 | 10,550.00 | 5.18% | 249,556 |
| Oct 17, 2025 | 10,660.00 | 10,690.00 | 10,000.00 | 10,030.00 | 10,030.00 | -5.91% | 337,670 |
| Oct 16, 2025 | 11,000.00 | 11,040.00 | 10,600.00 | 10,660.00 | 10,660.00 | -2.65% | 188,682 |
| Oct 15, 2025 | 11,130.00 | 11,150.00 | 10,740.00 | 10,950.00 | 10,950.00 | -1.62% | 160,772 |
| Oct 14, 2025 | 10,810.00 | 12,300.00 | 10,740.00 | 11,130.00 | 11,130.00 | -2.96% | 609,061 |
| Oct 13, 2025 | 10,760.00 | 12,790.00 | 10,000.00 | 11,470.00 | 10,661.82 | 5.62% | 1,175,122 |
| Oct 10, 2025 | 11,850.00 | 11,910.00 | 10,740.00 | 10,860.00 | 10,094.80 | -8.28% | 396,008 |