4by4 Inc (KOSDAQ:389140)
South Korea
· Delayed Price · Currency is KRW 9,190.00
-230.00 (-2.44%)
At close: Apr 29, 2026
4by4 Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 9,500.00 | 9,530.00 | 8,900.00 | 9,090.00 | 9,090.00 | -2.68% | 232,148 |
| Mar 13, 2026 | 9,190.00 | 9,600.00 | 8,850.00 | 9,340.00 | 9,340.00 | 0.43% | 310,114 |
| Mar 12, 2026 | 9,530.00 | 9,680.00 | 9,100.00 | 9,300.00 | 9,300.00 | -2.41% | 238,781 |
| Mar 11, 2026 | 9,390.00 | 9,760.00 | 9,310.00 | 9,530.00 | 9,530.00 | 1.60% | 389,701 |
| Mar 10, 2026 | 9,320.00 | 9,500.00 | 9,000.00 | 9,380.00 | 9,380.00 | 7.69% | 300,302 |
| 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 |