4by4 Inc (KOSDAQ:389140)
South Korea
· Delayed Price · Currency is KRW 8,120.00
-130.00 (-1.58%)
At close: Dec 5, 2025
4by4 Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 11,770.00 | 12,130.00 | 11,620.00 | 11,840.00 | 11,005.75 | 0.59% | 151,914 |
| Oct 1, 2025 | 11,600.00 | 11,850.00 | 11,520.00 | 11,770.00 | 10,940.69 | 2.17% | 100,458 |
| Sep 30, 2025 | 11,710.00 | 11,840.00 | 11,490.00 | 11,520.00 | 10,708.30 | -1.62% | 96,938 |
| Sep 29, 2025 | 11,810.00 | 11,970.00 | 11,710.00 | 11,710.00 | 10,884.91 | -0.85% | 99,209 |
| Sep 26, 2025 | 12,500.00 | 12,500.00 | 11,780.00 | 11,810.00 | 10,977.87 | -5.52% | 229,375 |
| Sep 25, 2025 | 12,420.00 | 13,500.00 | 12,010.00 | 12,500.00 | 11,619.25 | 1.54% | 562,539 |
| Sep 24, 2025 | 12,920.00 | 12,920.00 | 12,210.00 | 12,310.00 | 11,442.64 | -4.05% | 197,757 |
| Sep 23, 2025 | 12,800.00 | 13,330.00 | 12,640.00 | 12,830.00 | 11,926.00 | 0.23% | 253,244 |
| Sep 22, 2025 | 12,770.00 | 13,080.00 | 12,590.00 | 12,800.00 | 11,898.11 | 0.23% | 172,345 |