Stock listing
KRX:389140 4by4 Inc. (포바이포) 주가
Follow 4by4 Inc. into a list and get an email when it puts out news.
Share price · KRX:389140
₩4,165.00 KRW -70.00 (-1.7%)
Close on Oct 30, 2026
- Day range
- ₩4,035.00 – ₩4,395.00 KRWOct 30, 2026
- Volume
- 18,800 sharesOct 30, 2026
- Market cap
- ₩59.90B KRWAt the close on Oct 30, 2026 · price × 14.38M shares outstanding
- 52-week range
- ₩3,980.00 – ₩14,710.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩219.5M KRWMedian day 37,778 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:389140 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,165.00 | -70.00 | -1.7% | ₩4,395.00 | ₩4,395.00 | ₩4,035.00 | 18,800 | |
| ₩4,235.00 | -130.00 | -3.0% | ₩4,450.00 | ₩4,450.00 | ₩4,210.00 | 27,782 | |
| ₩4,365.00 | +55.00 | +1.3% | ₩4,500.00 | ₩4,500.00 | ₩4,310.00 | 19,290 | |
| ₩4,310.00 | -115.00 | -2.6% | ₩4,425.00 | ₩4,595.00 | ₩4,305.00 | 39,359 | |
| ₩4,425.00 | -30.00 | -0.7% | ₩4,460.00 | ₩4,590.00 | ₩4,350.00 | 21,803 | |
| ₩4,455.00 | -75.00 | -1.7% | ₩4,530.00 | ₩4,650.00 | ₩4,400.00 | 11,325 | |
| ₩4,530.00 | -35.00 | -0.8% | ₩4,585.00 | ₩4,630.00 | ₩4,495.00 | 24,399 | |
| ₩4,565.00 | -45.00 | -1.0% | ₩4,695.00 | ₩4,880.00 | ₩4,380.00 | 15,990 | |
| ₩4,610.00 | -125.00 | -2.6% | ₩4,735.00 | ₩4,875.00 | ₩4,580.00 | 16,019 | |
| ₩4,735.00 | +65.00 | +1.4% | ₩4,410.00 | ₩4,740.00 | ₩4,370.00 | 32,935 | |
| ₩4,670.00 | +155.00 | +3.4% | ₩4,470.00 | ₩4,800.00 | ₩4,470.00 | 98,825 | |
| ₩4,515.00 | -390.00 | -8.0% | ₩4,800.00 | ₩4,940.00 | ₩4,490.00 | 79,034 | |
| ₩4,905.00 | +30.00 | +0.6% | ₩5,000.00 | ₩5,090.00 | ₩4,800.00 | 25,893 | |
| ₩4,875.00 | -175.00 | -3.5% | ₩4,995.00 | ₩5,140.00 | ₩4,700.00 | 36,304 | |
| ₩5,050.00 | -300.00 | -5.6% | ₩5,350.00 | ₩5,370.00 | ₩5,050.00 | 34,542 | |
| ₩5,350.00 | -210.00 | -3.8% | ₩5,550.00 | ₩5,550.00 | ₩5,350.00 | 28,948 | |
| ₩5,560.00 | -80.00 | -1.4% | ₩5,700.00 | ₩5,700.00 | ₩5,490.00 | 24,279 | |
| ₩5,640.00 | +10.00 | +0.2% | ₩5,660.00 | ₩5,760.00 | ₩5,560.00 | 32,774 | |
| ₩5,630.00 | +40.00 | +0.7% | ₩5,590.00 | ₩5,770.00 | ₩5,470.00 | 24,865 | |
| ₩5,590.00 | +240.00 | +4.5% | ₩5,350.00 | ₩5,840.00 | ₩5,250.00 | 39,950 | |
| ₩5,350.00 | -40.00 | -0.7% | ₩5,390.00 | ₩5,400.00 | ₩5,130.00 | 60,655 | |
| ₩5,390.00 | -310.00 | -5.4% | ₩5,700.00 | ₩5,760.00 | ₩5,300.00 | 124,107 | |
| ₩5,700.00 | +190.00 | +3.4% | ₩5,550.00 | ₩5,800.00 | ₩5,460.00 | 73,841 | |
| ₩5,510.00 | +30.00 | +0.5% | ₩5,430.00 | ₩5,560.00 | ₩5,430.00 | 32,757 | |
| ₩5,480.00 | +40.00 | +0.7% | ₩5,490.00 | ₩5,590.00 | ₩5,330.00 | 71,075 | |
| ₩5,440.00 | +90.00 | +1.7% | ₩5,410.00 | ₩5,460.00 | ₩5,260.00 | 39,710 | |
| ₩5,350.00 | 0.00 | 0.0% | ₩5,330.00 | ₩5,460.00 | ₩5,240.00 | 25,486 | |
| ₩5,350.00 | +40.00 | +0.8% | ₩5,360.00 | ₩5,370.00 | ₩5,230.00 | 16,528 | |
| ₩5,310.00 | -40.00 | -0.7% | ₩5,350.00 | ₩5,410.00 | ₩5,200.00 | 22,863 | |
| ₩5,350.00 | +50.00 | +0.9% | ₩5,200.00 | ₩5,420.00 | ₩5,200.00 | 22,153 | |
| ₩5,300.00 | -70.00 | -1.3% | ₩5,290.00 | ₩5,470.00 | ₩5,200.00 | 40,123 | |
| ₩5,370.00 | +20.00 | +0.4% | ₩5,330.00 | ₩5,590.00 | ₩5,240.00 | 74,326 | |
| ₩5,350.00 | +220.00 | +4.3% | ₩5,190.00 | ₩5,350.00 | ₩5,070.00 | 64,106 | |
| ₩5,130.00 | 0.00 | 0.0% | ₩5,130.00 | ₩5,200.00 | ₩5,080.00 | 23,297 | |
| ₩5,130.00 | -10.00 | -0.2% | ₩5,050.00 | ₩5,220.00 | ₩5,050.00 | 36,470 | |
| ₩5,140.00 | +40.00 | +0.8% | ₩5,180.00 | ₩5,180.00 | ₩5,030.00 | 26,666 | |
| ₩5,100.00 | +200.00 | +4.1% | ₩5,000.00 | ₩5,140.00 | ₩4,905.00 | 25,085 | |
| ₩4,900.00 | -120.00 | -2.4% | ₩4,990.00 | ₩5,090.00 | ₩4,830.00 | 38,387 | |
| ₩5,020.00 | -140.00 | -2.7% | ₩5,160.00 | ₩5,300.00 | ₩4,970.00 | 32,942 | |
| ₩5,160.00 | -80.00 | -1.5% | ₩5,140.00 | ₩5,250.00 | ₩5,130.00 | 25,279 | |
| ₩5,240.00 | -10.00 | -0.2% | ₩5,250.00 | ₩5,260.00 | ₩5,010.00 | 28,937 | |
| ₩5,250.00 | +50.00 | +1.0% | ₩5,130.00 | ₩5,280.00 | ₩5,080.00 | 38,046 | |
| ₩5,200.00 | +10.00 | +0.2% | ₩5,190.00 | ₩5,200.00 | ₩5,010.00 | 38,712 | |
| ₩5,190.00 | +150.00 | +3.0% | ₩5,040.00 | ₩5,240.00 | ₩4,987.00 | 55,932 | |
| ₩5,040.00 | +45.00 | +0.9% | ₩4,990.00 | ₩5,090.00 | ₩4,795.00 | 37,571 | |
| ₩4,995.00 | +155.00 | +3.2% | ₩5,050.00 | ₩5,050.00 | ₩4,795.00 | 43,946 | |
| ₩4,840.00 | -145.00 | -2.9% | ₩4,945.00 | ₩4,945.00 | ₩4,775.00 | 32,701 | |
| ₩4,985.00 | -115.00 | -2.3% | ₩5,110.00 | ₩5,170.00 | ₩4,960.00 | 38,087 | |
| ₩5,100.00 | -40.00 | -0.8% | ₩5,110.00 | ₩5,170.00 | ₩4,850.00 | 43,922 | |
| ₩5,140.00 | -110.00 | -2.1% | ₩5,370.00 | ₩5,380.00 | ₩5,020.00 | 40,223 | |
| ₩5,250.00 | +30.00 | +0.6% | ₩5,340.00 | ₩5,370.00 | ₩5,150.00 | 43,050 | |
| ₩5,220.00 | -60.00 | -1.1% | ₩5,400.00 | ₩5,400.00 | ₩5,150.00 | 45,778 | |
| ₩5,280.00 | -60.00 | -1.1% | ₩5,390.00 | ₩5,390.00 | ₩5,220.00 | 28,312 | |
| ₩5,340.00 | +70.00 | +1.3% | ₩5,290.00 | ₩5,700.00 | ₩5,150.00 | 71,878 | |
| ₩5,270.00 | +160.00 | +3.1% | ₩5,070.00 | ₩5,300.00 | ₩5,070.00 | 60,279 | |
| ₩5,110.00 | -110.00 | -2.1% | ₩5,280.00 | ₩5,300.00 | ₩5,050.00 | 37,985 | |
| ₩5,220.00 | -10.00 | -0.2% | ₩5,260.00 | ₩5,330.00 | ₩4,845.00 | 49,417 | |
| ₩5,230.00 | +140.00 | +2.8% | ₩5,200.00 | ₩5,330.00 | ₩5,130.00 | 83,580 | |
| ₩5,090.00 | +305.00 | +6.4% | ₩4,935.00 | ₩5,420.00 | ₩4,935.00 | 122,520 | |
| ₩4,785.00 | +85.00 | +1.8% | ₩4,800.00 | ₩4,930.00 | ₩4,520.00 | 64,433 | |
| ₩4,700.00 | +490.00 | +11.6% | ₩4,215.00 | ₩4,725.00 | ₩4,215.00 | 94,654 | |
| ₩4,210.00 | +20.00 | +0.5% | ₩4,185.00 | ₩4,355.00 | ₩4,010.00 | 41,422 |
- Ticker
- KRX:389140
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
4by4 Inc. on 6ix
- News releases
- 1 in all · newest Mar 21, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about 4by4 Inc.