4by4 Inc. 389140
KRX · South Korea · Technology Services
KRW 5,630.00+40.00 (+0.72%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,630.00 | +0.72% | KRW 5,590.00 | KRW 5,770.00 | KRW 5,470.00 | 24.87K |
| 2026-10-01 | KRW 5,590.00 | +4.49% | KRW 5,350.00 | KRW 5,840.00 | KRW 5,250.00 | 39.95K |
| 2026-09-30 | KRW 5,350.00 | -0.74% | KRW 5,390.00 | KRW 5,400.00 | KRW 5,130.00 | 60.66K |
| 2026-09-29 | KRW 5,390.00 | -5.44% | KRW 5,700.00 | KRW 5,760.00 | KRW 5,300.00 | 124.11K |
| 2026-09-28 | KRW 5,700.00 | +3.45% | KRW 5,550.00 | KRW 5,800.00 | KRW 5,460.00 | 73.84K |
| 2026-09-23 | KRW 5,510.00 | +0.55% | KRW 5,430.00 | KRW 5,560.00 | KRW 5,430.00 | 32.76K |
| 2026-09-22 | KRW 5,480.00 | +0.74% | KRW 5,490.00 | KRW 5,590.00 | KRW 5,330.00 | 71.08K |
| 2026-09-21 | KRW 5,440.00 | +1.68% | KRW 5,410.00 | KRW 5,460.00 | KRW 5,260.00 | 39.71K |
| 2026-09-18 | KRW 5,350.00 | 0.00% | KRW 5,330.00 | KRW 5,460.00 | KRW 5,240.00 | 25.49K |
| 2026-09-17 | KRW 5,350.00 | +0.75% | KRW 5,360.00 | KRW 5,370.00 | KRW 5,230.00 | 16.53K |
| 2026-09-16 | KRW 5,310.00 | -0.75% | KRW 5,350.00 | KRW 5,410.00 | KRW 5,200.00 | 22.86K |
| 2026-09-15 | KRW 5,350.00 | +0.94% | KRW 5,200.00 | KRW 5,420.00 | KRW 5,200.00 | 22.72K |
| 2026-09-14 | KRW 5,300.00 | -1.30% | KRW 5,290.00 | KRW 5,470.00 | KRW 5,200.00 | 40.12K |
| 2026-09-11 | KRW 5,370.00 | +0.37% | KRW 5,330.00 | KRW 5,590.00 | KRW 5,240.00 | 74.33K |
| 2026-09-10 | KRW 5,350.00 | +4.29% | KRW 5,190.00 | KRW 5,350.00 | KRW 5,070.00 | 64.11K |
| 2026-09-09 | KRW 5,130.00 | 0.00% | KRW 5,130.00 | KRW 5,200.00 | KRW 5,080.00 | 23.30K |
| 2026-09-08 | KRW 5,130.00 | -0.19% | KRW 5,050.00 | KRW 5,220.00 | KRW 5,050.00 | 36.47K |
| 2026-09-07 | KRW 5,140.00 | +0.78% | KRW 5,180.00 | KRW 5,180.00 | KRW 5,030.00 | 26.67K |
| 2026-09-04 | KRW 5,100.00 | +4.08% | KRW 5,000.00 | KRW 5,140.00 | KRW 4,905.00 | 25.09K |
| 2026-09-03 | KRW 4,900.00 | -2.39% | KRW 4,990.00 | KRW 5,090.00 | KRW 4,830.00 | 38.39K |
| 2026-09-02 | KRW 5,020.00 | -2.71% | KRW 5,160.00 | KRW 5,300.00 | KRW 4,970.00 | 32.94K |
| 2026-09-01 | KRW 5,160.00 | -1.53% | KRW 5,140.00 | KRW 5,250.00 | KRW 5,130.00 | 25.28K |
| 2026-08-31 | KRW 5,240.00 | -0.19% | KRW 5,250.00 | KRW 5,260.00 | KRW 5,010.00 | 28.94K |
| 2026-08-28 | KRW 5,250.00 | +0.96% | KRW 5,130.00 | KRW 5,280.00 | KRW 5,080.00 | 38.05K |
| 2026-08-27 | KRW 5,200.00 | +0.19% | KRW 5,190.00 | KRW 5,200.00 | KRW 5,010.00 | 38.71K |
| 2026-08-26 | KRW 5,190.00 | +2.98% | KRW 5,040.00 | KRW 5,240.00 | KRW 4,987.00 | 55.93K |
| 2026-08-25 | KRW 5,040.00 | +0.90% | KRW 4,990.00 | KRW 5,090.00 | KRW 4,795.00 | 37.57K |
| 2026-08-24 | KRW 4,995.00 | +3.20% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,795.00 | 43.95K |
| 2026-08-21 | KRW 4,840.00 | -2.91% | KRW 4,945.00 | KRW 4,945.00 | KRW 4,775.00 | 32.70K |
| 2026-08-20 | KRW 4,985.00 | -2.25% | KRW 5,110.00 | KRW 5,170.00 | KRW 4,960.00 | 38.09K |
| 2026-08-19 | KRW 5,100.00 | -0.78% | KRW 5,110.00 | KRW 5,170.00 | KRW 4,850.00 | 43.92K |
| 2026-08-18 | KRW 5,140.00 | -2.10% | KRW 5,370.00 | KRW 5,380.00 | KRW 5,020.00 | 40.22K |
| 2026-08-14 | KRW 5,250.00 | +0.57% | KRW 5,340.00 | KRW 5,370.00 | KRW 5,150.00 | 43.05K |
| 2026-08-13 | KRW 5,220.00 | -1.14% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,150.00 | 45.78K |
| 2026-08-12 | KRW 5,280.00 | -1.12% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,220.00 | 28.31K |
| 2026-08-11 | KRW 5,340.00 | +1.33% | KRW 5,290.00 | KRW 5,700.00 | KRW 5,150.00 | 71.88K |
| 2026-08-10 | KRW 5,270.00 | +3.13% | KRW 5,070.00 | KRW 5,300.00 | KRW 5,070.00 | 60.28K |
| 2026-08-07 | KRW 5,110.00 | -2.11% | KRW 5,280.00 | KRW 5,300.00 | KRW 5,050.00 | 37.99K |
| 2026-08-06 | KRW 5,220.00 | -0.19% | KRW 5,260.00 | KRW 5,330.00 | KRW 4,845.00 | 49.42K |
| 2026-08-05 | KRW 5,230.00 | +2.75% | KRW 5,200.00 | KRW 5,330.00 | KRW 5,130.00 | 83.58K |
| 2026-08-04 | KRW 5,090.00 | +6.37% | KRW 4,935.00 | KRW 5,420.00 | KRW 4,935.00 | 122.52K |
| 2026-08-03 | KRW 4,785.00 | +1.81% | KRW 4,800.00 | KRW 4,930.00 | KRW 4,520.00 | 64.43K |
| 2026-07-31 | KRW 4,700.00 | +11.64% | KRW 4,215.00 | KRW 4,725.00 | KRW 4,215.00 | 94.65K |
| 2026-07-30 | KRW 4,210.00 | +0.48% | KRW 4,185.00 | KRW 4,355.00 | KRW 4,010.00 | 41.42K |
| 2026-07-29 | KRW 4,190.00 | -10.85% | KRW 4,745.00 | KRW 4,820.00 | KRW 3,980.00 | 139.60K |
| 2026-07-28 | KRW 4,700.00 | -4.67% | KRW 5,040.00 | KRW 5,160.00 | KRW 4,660.00 | 84.75K |
| 2026-07-27 | KRW 4,930.00 | +6.36% | KRW 4,740.00 | KRW 5,600.00 | KRW 4,740.00 | 234.86K |
| 2026-07-24 | KRW 4,635.00 | -4.83% | KRW 4,820.00 | KRW 4,835.00 | KRW 4,625.00 | 38.28K |
| 2026-07-23 | KRW 4,870.00 | +6.22% | KRW 4,585.00 | KRW 4,985.00 | KRW 4,585.00 | 89.37K |
| 2026-07-22 | KRW 4,585.00 | -0.65% | KRW 4,615.00 | KRW 4,800.00 | KRW 4,570.00 | 27.60K |
| 2026-07-21 | KRW 4,615.00 | +1.32% | KRW 4,555.00 | KRW 4,675.00 | KRW 4,350.00 | 66.53K |
| 2026-07-20 | KRW 4,555.00 | -4.71% | KRW 4,530.00 | KRW 4,825.00 | KRW 4,530.00 | 30.85K |
| 2026-07-16 | KRW 4,780.00 | -4.40% | KRW 4,955.00 | KRW 4,960.00 | KRW 4,770.00 | 38.41K |
| 2026-07-15 | KRW 5,000.00 | +7.30% | KRW 4,800.00 | KRW 5,080.00 | KRW 4,795.00 | 52.24K |
| 2026-07-14 | KRW 4,660.00 | -3.52% | KRW 4,670.00 | KRW 4,825.00 | KRW 4,505.00 | 65.64K |
| 2026-07-13 | KRW 4,830.00 | -5.29% | KRW 5,010.00 | KRW 5,270.00 | KRW 4,785.00 | 86.14K |
| 2026-07-10 | KRW 5,100.00 | +7.26% | KRW 4,920.00 | KRW 5,250.00 | KRW 4,900.00 | 287.13K |
| 2026-07-09 | KRW 4,755.00 | -3.16% | KRW 4,800.00 | KRW 4,995.00 | KRW 4,755.00 | 58.88K |
| 2026-07-08 | KRW 4,910.00 | -0.81% | KRW 4,950.00 | KRW 5,140.00 | KRW 4,785.00 | 162.31K |
| 2026-07-07 | KRW 4,950.00 | -0.40% | KRW 5,000.00 | KRW 5,300.00 | KRW 4,900.00 | 115.18K |
| 2026-07-06 | KRW 4,970.00 | -3.12% | KRW 5,130.00 | KRW 5,190.00 | KRW 4,885.00 | 62.06K |
| 2026-07-03 | KRW 5,130.00 | +1.79% | KRW 5,000.00 | KRW 5,200.00 | KRW 4,845.00 | 58.54K |
| 2026-07-02 | KRW 5,040.00 | -5.79% | KRW 5,110.00 | KRW 5,330.00 | KRW 5,000.00 | 61.82K |
| 2026-07-01 | KRW 5,350.00 | +0.94% | KRW 5,450.00 | KRW 5,590.00 | KRW 5,220.00 | 63.43K |
| 2026-06-30 | KRW 5,300.00 | -3.64% | KRW 5,460.00 | KRW 5,650.00 | KRW 5,270.00 | 66.77K |
| 2026-06-29 | KRW 5,500.00 | +14.82% | KRW 4,790.00 | KRW 5,770.00 | KRW 4,790.00 | 149.34K |
| 2026-06-26 | KRW 4,790.00 | -4.77% | KRW 5,020.00 | KRW 5,020.00 | KRW 4,700.00 | 108.90K |
| 2026-06-25 | KRW 5,030.00 | -3.82% | KRW 5,150.00 | KRW 5,360.00 | KRW 5,030.00 | 85.77K |
| 2026-06-24 | KRW 5,230.00 | +0.38% | KRW 5,160.00 | KRW 5,290.00 | KRW 5,070.00 | 82.16K |
| 2026-06-23 | KRW 5,210.00 | -7.79% | KRW 5,580.00 | KRW 5,750.00 | KRW 5,190.00 | 142.87K |
| 2026-06-22 | KRW 5,650.00 | -3.91% | KRW 5,790.00 | KRW 5,920.00 | KRW 5,610.00 | 89.61K |
| 2026-06-19 | KRW 5,880.00 | -3.76% | KRW 6,410.00 | KRW 6,410.00 | KRW 5,730.00 | 149.79K |
| 2026-06-18 | KRW 6,110.00 | -3.78% | KRW 6,360.00 | KRW 6,410.00 | KRW 6,100.00 | 131.14K |
| 2026-06-17 | KRW 6,350.00 | -1.09% | KRW 6,320.00 | KRW 6,490.00 | KRW 6,300.00 | 80.76K |
| 2026-06-16 | KRW 6,420.00 | -1.98% | KRW 6,550.00 | KRW 6,860.00 | KRW 6,400.00 | 119.85K |
| 2026-06-15 | KRW 6,550.00 | -0.76% | KRW 6,900.00 | KRW 7,080.00 | KRW 6,550.00 | 142.14K |
| 2026-06-12 | KRW 6,600.00 | +3.29% | KRW 6,580.00 | KRW 6,800.00 | KRW 6,430.00 | 141.79K |
| 2026-06-11 | KRW 6,390.00 | +2.73% | KRW 6,070.00 | KRW 6,400.00 | KRW 6,050.00 | 107.11K |
| 2026-06-10 | KRW 6,220.00 | -3.86% | KRW 6,400.00 | KRW 6,480.00 | KRW 6,140.00 | 161.15K |
| 2026-06-09 | KRW 6,470.00 | +5.89% | KRW 6,200.00 | KRW 6,560.00 | KRW 6,200.00 | 113.92K |
| 2026-06-08 | KRW 6,110.00 | -9.88% | KRW 6,470.00 | KRW 6,470.00 | KRW 6,100.00 | 247.09K |
| 2026-06-05 | KRW 6,780.00 | -5.31% | KRW 6,990.00 | KRW 7,130.00 | KRW 6,650.00 | 269.30K |
| 2026-06-04 | KRW 7,160.00 | -2.72% | KRW 7,110.00 | KRW 7,400.00 | KRW 6,930.00 | 209.00K |
| 2026-06-02 | KRW 7,360.00 | +1.66% | KRW 7,240.00 | KRW 8,200.00 | KRW 6,540.00 | 1.24M |
| 2026-06-01 | KRW 7,240.00 | -13.50% | KRW 8,030.00 | KRW 8,650.00 | KRW 7,230.00 | 1.10M |
| 2026-05-29 | KRW 8,370.00 | +20.43% | KRW 8,150.00 | KRW 9,030.00 | KRW 8,010.00 | 5.43M |
| 2026-05-28 | KRW 6,950.00 | -1.28% | KRW 7,250.00 | KRW 7,370.00 | KRW 6,700.00 | 177.67K |
| 2026-05-27 | KRW 7,040.00 | -5.12% | KRW 7,400.00 | KRW 7,420.00 | KRW 6,890.00 | 179.11K |
| 2026-05-26 | KRW 7,420.00 | +0.27% | KRW 7,490.00 | KRW 7,700.00 | KRW 7,400.00 | 112.61K |
| 2026-05-22 | KRW 7,400.00 | +4.82% | KRW 7,070.00 | KRW 7,440.00 | KRW 7,000.00 | 100.67K |