Skip to main content
logo
Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,205.00
+220.00 (7.37%)
At close: Sep 8, 2025

KRX:004140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,975.003,320.002,962.003,205.003,205.007.37%5,769,544
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
Jul 23, 20253,575.003,715.003,455.003,580.003,580.003.77%9,458,627
Jul 22, 20253,560.003,610.003,300.003,450.003,450.00-4.03%3,860,846
Jul 21, 20253,615.003,755.003,570.003,595.003,595.00-3.10%3,094,884
Jul 18, 20253,700.003,795.003,590.003,710.003,710.00-2.24%4,239,710
Jul 17, 20253,730.004,030.003,565.003,795.003,795.000.66%22,822,962
Jul 16, 20253,715.003,880.003,625.003,770.003,770.002.03%15,910,943
Jul 15, 20253,270.004,120.003,200.003,695.003,695.0013.69%68,890,847
Jul 14, 20253,085.003,480.003,030.003,250.003,250.004.50%24,844,973
Jul 11, 20253,105.003,250.003,055.003,110.003,110.001.14%3,664,760
Jul 10, 20253,185.003,245.003,045.003,075.003,075.00-3.91%3,203,758
Jul 9, 20253,250.003,330.003,175.003,200.003,200.00-0.47%2,705,999
Jul 8, 20253,225.003,325.003,150.003,215.003,215.00-5,190,935
Jul 7, 20253,010.003,440.003,010.003,215.003,215.007.17%26,791,768
Jul 4, 20252,970.003,110.002,915.003,000.003,000.000.33%3,540,612
Jul 3, 20252,855.003,160.002,830.002,990.002,990.003.82%15,215,463
Jul 2, 20252,810.003,055.002,755.002,880.002,880.003.41%9,940,901
Jul 1, 20252,795.002,870.002,780.002,785.002,785.00-0.36%1,844,215
Jun 30, 20252,925.002,930.002,750.002,795.002,795.00-4.61%2,659,002