Skip to main content
logo
Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,015.00
+5.00 (0.17%)
At close: Oct 2, 2025

KRX:004140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,015.003,035.002,955.003,005.003,005.00-0.17%456,092
Oct 1, 20252,980.003,015.002,945.003,010.003,010.001.69%470,614
Sep 30, 20253,005.003,010.002,950.002,960.002,960.00-1.50%322,111
Sep 29, 20252,915.003,005.002,915.003,005.003,005.002.74%441,452
Sep 26, 20252,990.002,995.002,910.002,925.002,925.00-2.17%573,085
Sep 25, 20252,995.003,030.002,980.002,990.002,990.00-0.50%338,449
Sep 24, 20253,040.003,040.002,980.003,005.003,005.00-1.15%473,560
Sep 23, 20253,045.003,085.003,000.003,040.003,040.00-0.65%518,334
Sep 22, 20253,100.003,115.003,050.003,060.003,060.00-1.77%569,724
Sep 19, 20253,165.003,245.003,085.003,115.003,115.00-1.58%822,138
Sep 18, 20253,145.003,195.003,115.003,165.003,165.000.80%437,010
Sep 17, 20253,170.003,205.003,135.003,140.003,140.00-1.41%458,186
Sep 16, 20253,165.003,215.003,145.003,185.003,185.000.63%617,900
Sep 15, 20253,220.003,220.003,140.003,165.003,165.00-1.86%727,240
Sep 12, 20253,310.003,315.003,200.003,225.003,225.00-2.57%1,109,063
Sep 11, 20253,360.003,390.003,280.003,310.003,310.00-0.60%1,163,911
Sep 10, 20253,270.003,445.003,240.003,330.003,330.001.83%2,448,545
Sep 9, 20253,335.003,560.003,235.003,270.003,270.002.03%11,115,810
Sep 8, 20252,975.003,320.002,962.003,205.003,205.007.37%5,817,690
Sep 5, 20253,055.003,070.002,955.002,985.002,985.000.34%747,385
Sep 4, 20252,950.002,985.002,935.002,975.002,975.001.02%544,421
Sep 3, 20252,920.002,950.002,890.002,945.002,945.000.68%553,998
Sep 2, 20253,025.003,030.002,925.002,925.002,925.00-1.68%688,615
Sep 1, 20253,115.003,125.002,965.002,975.002,975.00-3.57%794,080
Aug 29, 20253,080.003,125.003,055.003,085.003,085.000.49%696,976
Aug 28, 20252,920.003,110.002,910.003,070.003,070.004.78%1,292,532
Aug 27, 20253,030.003,060.002,925.002,930.002,930.00-3.14%1,005,522
Aug 26, 20253,155.003,155.003,020.003,025.003,025.00-4.12%817,075
Aug 25, 20253,150.003,165.003,100.003,155.003,155.000.16%1,017,971
Aug 22, 20253,040.003,185.003,030.003,150.003,150.003.79%1,829,738
Aug 21, 20253,045.003,105.003,025.003,035.003,035.002.19%1,342,807
Aug 20, 20253,015.003,015.002,905.002,970.002,970.00-1.66%1,038,991
Aug 19, 20253,040.003,060.003,015.003,020.003,020.00-0.66%628,631
Aug 18, 20253,035.003,070.002,960.003,040.003,040.000.33%812,259
Aug 14, 20253,060.003,130.003,030.003,030.003,030.00-0.82%914,212
Aug 13, 20253,060.003,145.003,050.003,055.003,055.00-0.16%829,754
Aug 12, 20253,105.003,122.003,055.003,060.003,060.00-1.13%674,434
Aug 11, 20253,070.003,110.003,025.003,095.003,095.001.81%895,894
Aug 8, 20253,060.003,125.003,040.003,040.003,040.00-0.65%814,034
Aug 7, 20253,080.003,175.003,050.003,060.003,060.00-1,410,352
Aug 6, 20253,145.003,155.003,030.003,060.003,060.00-0.65%964,139
Aug 5, 20253,100.003,130.003,035.003,080.003,080.00-0.16%788,038
Aug 4, 20252,995.003,105.002,955.003,085.003,085.003.01%907,445
Aug 1, 20253,095.003,110.002,970.002,995.002,995.00-3.23%1,099,043
Jul 31, 20253,060.003,165.003,045.003,095.003,095.001.14%1,655,736
Jul 30, 20253,035.003,090.003,035.003,060.003,060.000.66%1,060,456
Jul 29, 20253,050.003,115.002,995.003,040.003,040.00-0.65%1,917,481
Jul 28, 20253,340.003,365.003,045.003,060.003,060.00-10.26%4,650,102
Jul 25, 20253,605.003,850.003,395.003,410.003,410.00-6.06%15,615,744
Jul 24, 20253,630.003,740.003,520.003,630.003,630.001.40%5,268,583