Skip to main content
logo
Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,705.00
+50.00 (1.88%)
Dec 19, 2025, 3:30 PM KST

KRX:004140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,665.002,700.002,640.002,655.00--102,026
Dec 18, 20252,700.002,700.002,645.002,655.002,655.00-2.03%257,811
Dec 17, 20252,685.002,755.002,680.002,710.002,710.001.12%268,584
Dec 16, 20252,770.002,775.002,675.002,680.002,680.00-3.07%481,008
Dec 15, 20252,795.002,820.002,750.002,765.002,765.00-1.78%574,411
Dec 12, 20252,760.002,825.002,760.002,815.002,815.001.99%1,151,058
Dec 11, 20252,640.002,875.002,640.002,760.002,760.004.35%4,745,676
Dec 10, 20252,665.002,675.002,625.002,645.002,645.00-0.75%176,366
Dec 9, 20252,655.002,665.002,625.002,665.002,665.000.76%191,176
Dec 8, 20252,705.002,705.002,645.002,645.002,645.00-1.67%223,677
Dec 5, 20252,695.002,730.002,650.002,690.002,690.00-0.37%240,362
Dec 4, 20252,750.002,785.002,695.002,700.002,700.00-1.64%257,017
Dec 3, 20252,745.002,770.002,715.002,745.002,745.00-245,636
Dec 2, 20252,735.002,760.002,705.002,745.002,745.000.55%197,456
Dec 1, 20252,700.002,780.002,695.002,730.002,730.000.92%353,993
Nov 28, 20252,675.002,710.002,665.002,705.002,705.001.12%184,307
Nov 27, 20252,715.002,740.002,665.002,675.002,675.00-1.47%223,971
Nov 26, 20252,660.002,740.002,655.002,715.002,715.003.04%177,615
Nov 25, 20252,670.002,710.002,635.002,635.002,635.00-1.31%153,362
Nov 24, 20252,680.002,705.002,630.002,670.002,670.000.38%174,130
Nov 21, 20252,710.002,715.002,645.002,660.002,660.00-3.80%270,236
Nov 20, 20252,650.002,770.002,650.002,765.002,765.004.34%296,531
Nov 19, 20252,625.002,685.002,600.002,650.002,650.000.57%293,355
Nov 18, 20252,725.002,750.002,625.002,635.002,635.00-3.30%414,951
Nov 17, 20252,780.002,920.002,705.002,725.002,725.00-1.98%968,360
Nov 14, 20252,845.002,850.002,760.002,780.002,780.00-2.28%323,840
Nov 13, 20252,820.002,845.002,795.002,845.002,845.000.53%263,356
Nov 12, 20252,750.002,845.002,750.002,830.002,830.002.91%399,394
Nov 11, 20252,745.002,805.002,730.002,750.002,750.000.18%295,670
Nov 10, 20252,670.002,765.002,670.002,745.002,745.002.23%371,656
Nov 7, 20252,680.002,705.002,620.002,685.002,685.00-0.56%295,449
Nov 6, 20252,720.002,750.002,670.002,700.002,700.000.19%343,254
Nov 5, 20252,745.002,790.002,600.002,695.002,695.00-2.00%900,747
Nov 4, 20252,720.002,815.002,685.002,750.002,750.001.10%595,016
Nov 3, 20252,785.002,810.002,700.002,720.002,720.00-2.16%940,772
Oct 31, 20252,930.002,940.002,775.002,780.002,780.00-5.12%1,094,409
Oct 30, 20253,035.003,060.002,900.002,930.002,930.00-3.46%1,042,444
Oct 29, 20253,085.003,110.003,025.003,035.003,035.00-1.46%838,170
Oct 28, 20253,120.003,130.003,060.003,080.003,080.00-1.12%435,128
Oct 27, 20252,970.003,210.002,970.003,115.003,115.004.88%2,344,809
Oct 24, 20253,000.003,000.002,935.002,970.002,970.00-0.50%374,692
Oct 23, 20253,000.003,035.002,965.002,985.002,985.00-1.49%423,847
Oct 22, 20252,935.003,040.002,885.003,030.003,030.003.24%750,799
Oct 21, 20252,920.002,980.002,905.002,935.002,935.000.51%522,859
Oct 20, 20252,925.002,935.002,855.002,920.002,920.00-413,198
Oct 17, 20253,010.003,015.002,920.002,920.002,920.00-2.67%586,219
Oct 16, 20252,985.003,120.002,975.003,000.003,000.000.84%782,425
Oct 15, 20252,925.002,985.002,915.002,975.002,975.001.71%439,435
Oct 14, 20252,955.002,995.002,890.002,925.002,925.00-1.35%1,051,502
Oct 13, 20252,980.003,040.002,920.002,965.002,965.00-1.33%492,724