Skip to main content
logo
Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,760.00
+125.00 (4.74%)
Last updated: Apr 8, 2026, 2:10 PM KST

KRX:004140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,660.002,775.002,660.002,770.002,770.005.12%1,118,912
Apr 7, 20262,740.002,745.002,635.002,635.002,635.00-3.83%828,619
Apr 6, 20262,800.002,815.002,700.002,740.002,740.00-1.08%1,114,466
Apr 3, 20262,720.002,885.002,720.002,770.002,770.003.36%1,930,246
Apr 2, 20262,850.002,895.002,680.002,680.002,680.00-6.13%2,158,769
Apr 1, 20262,795.002,895.002,730.002,855.002,855.00-0.17%2,178,044
Mar 31, 20262,790.003,160.002,780.002,860.002,860.002.88%12,167,474
Mar 30, 20262,690.002,845.002,635.002,780.002,780.002.21%1,538,643
Mar 27, 20262,780.002,795.002,640.002,720.002,690.00-3.03%814,164
Mar 26, 20262,890.002,890.002,800.002,805.002,774.06-2.43%1,045,554
Mar 25, 20262,790.002,875.002,760.002,875.002,843.293.42%1,126,746
Mar 24, 20262,820.002,870.002,760.002,780.002,749.34-0.54%1,087,479
Mar 23, 20262,965.002,980.002,770.002,795.002,764.17-4.61%2,120,856
Mar 20, 20262,835.002,935.002,770.002,930.002,897.684.64%2,685,228
Mar 19, 20262,815.002,845.002,740.002,800.002,769.121.27%1,431,746
Mar 18, 20262,725.002,820.002,695.002,765.002,734.502.03%1,317,159
Mar 17, 20262,745.002,765.002,630.002,710.002,680.11-1.45%2,164,118
Mar 16, 20262,685.002,925.002,670.002,750.002,719.674.36%6,488,615
Mar 13, 20262,635.002,715.002,610.002,635.002,605.94-1,153,392
Mar 12, 20262,580.002,660.002,580.002,635.002,605.941.93%805,507
Mar 11, 20262,675.002,685.002,570.002,585.002,556.49-3.00%1,684,178
Mar 10, 20262,735.002,790.002,645.002,665.002,635.61-3.27%1,769,368
Mar 9, 20262,735.002,970.002,710.002,755.002,724.611.66%8,043,024
Mar 6, 20262,695.002,745.002,640.002,710.002,680.111.31%1,855,386
Mar 5, 20262,550.002,715.002,550.002,675.002,645.506.57%2,430,674
Mar 4, 20262,970.003,075.002,500.002,510.002,482.32-12.85%7,212,908
Mar 3, 20262,795.003,225.002,700.002,880.002,848.248.88%28,725,000
Feb 27, 20262,640.002,715.002,635.002,645.002,615.830.19%678,584
Feb 26, 20262,720.002,720.002,635.002,640.002,610.88-2.76%606,945
Feb 25, 20262,715.002,750.002,695.002,715.002,685.060.56%665,048
Feb 24, 20262,715.002,730.002,665.002,700.002,670.22-0.74%437,286
Feb 23, 20262,740.002,750.002,670.002,720.002,690.00-0.18%699,951
Feb 20, 20262,690.002,735.002,655.002,725.002,694.942.06%858,728
Feb 19, 20262,630.002,680.002,630.002,670.002,640.551.71%636,607
Feb 13, 20262,640.002,645.002,590.002,625.002,596.05-1.32%417,443
Feb 12, 20262,650.002,670.002,615.002,660.002,630.660.76%562,202
Feb 11, 20262,615.002,660.002,575.002,640.002,610.881.73%860,000
Feb 10, 20262,530.002,615.002,530.002,595.002,566.382.98%1,040,001
Feb 9, 20262,550.002,580.002,500.002,520.002,492.21-435,085
Feb 6, 20262,500.002,560.002,420.002,520.002,492.21-1.56%688,947
Feb 5, 20262,575.002,595.002,540.002,560.002,531.76-2.10%714,235
Feb 4, 20262,550.002,670.002,545.002,615.002,586.162.55%2,000,405
Feb 3, 20262,500.002,560.002,480.002,550.002,521.883.03%824,894
Feb 2, 20262,645.002,720.002,475.002,475.002,447.70-6.43%2,558,257
Jan 30, 20262,500.002,745.002,430.002,645.002,615.835.80%4,974,327
Jan 29, 20262,495.002,510.002,425.002,500.002,472.430.20%662,901
Jan 28, 20262,495.002,520.002,480.002,495.002,467.48-467,332
Jan 27, 20262,530.002,535.002,470.002,495.002,467.48-1.38%268,482
Jan 26, 20262,520.002,550.002,485.002,530.002,502.100.40%342,757
Jan 23, 20262,500.002,530.002,460.002,520.002,492.210.80%373,722