Skip to main content
logo
Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,765.00
+55.00 (2.03%)
At close: Mar 18, 2026

KRX:004140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,725.002,820.002,695.002,765.002,765.002.03%1,291,976
Mar 17, 20262,745.002,765.002,630.002,710.002,710.00-1.45%2,153,037
Mar 16, 20262,685.002,925.002,670.002,750.002,750.004.36%6,466,474
Mar 13, 20262,635.002,715.002,610.002,635.002,635.00-1,136,455
Mar 12, 20262,580.002,660.002,580.002,635.002,635.001.93%799,574
Mar 11, 20262,675.002,685.002,570.002,585.002,585.00-3.00%1,649,319
Mar 10, 20262,735.002,790.002,645.002,665.002,665.00-3.27%1,746,646
Mar 9, 20262,735.002,970.002,710.002,755.002,755.001.66%8,014,688
Mar 6, 20262,695.002,745.002,640.002,710.002,710.001.31%1,832,566
Mar 5, 20262,550.002,715.002,550.002,675.002,675.006.57%2,384,621
Mar 4, 20262,970.003,075.002,500.002,510.002,510.00-12.85%7,150,662
Mar 3, 20262,795.003,225.002,700.002,880.002,880.008.88%28,530,570
Feb 27, 20262,640.002,715.002,635.002,645.002,645.000.19%663,459
Feb 26, 20262,720.002,720.002,635.002,640.002,640.00-2.76%606,945
Feb 25, 20262,715.002,750.002,695.002,715.002,715.000.56%665,048
Feb 24, 20262,715.002,730.002,665.002,700.002,700.00-0.74%435,978
Feb 23, 20262,740.002,750.002,670.002,720.002,720.00-0.18%694,893
Feb 20, 20262,690.002,735.002,655.002,725.002,725.002.06%858,728
Feb 19, 20262,630.002,680.002,630.002,670.002,670.001.71%636,607
Feb 13, 20262,640.002,645.002,590.002,625.002,625.00-1.32%405,627
Feb 12, 20262,650.002,670.002,615.002,660.002,660.000.76%555,919
Feb 11, 20262,615.002,660.002,575.002,640.002,640.001.73%851,820
Feb 10, 20262,530.002,615.002,530.002,595.002,595.002.98%1,031,100
Feb 9, 20262,550.002,580.002,500.002,520.002,520.00-431,364
Feb 6, 20262,500.002,560.002,420.002,520.002,520.00-1.56%688,508
Feb 5, 20262,575.002,595.002,540.002,560.002,560.00-2.10%711,969
Feb 4, 20262,550.002,670.002,545.002,615.002,615.002.55%1,989,332
Feb 3, 20262,500.002,560.002,480.002,550.002,550.003.03%824,894
Feb 2, 20262,645.002,720.002,475.002,475.002,475.00-6.43%2,556,050
Jan 30, 20262,500.002,745.002,430.002,645.002,645.005.80%4,923,216
Jan 29, 20262,495.002,510.002,425.002,500.002,500.000.20%652,379
Jan 28, 20262,495.002,520.002,480.002,495.002,495.00-465,441
Jan 27, 20262,530.002,535.002,470.002,495.002,495.00-1.38%266,924
Jan 26, 20262,520.002,550.002,485.002,530.002,530.000.40%341,348
Jan 23, 20262,500.002,530.002,460.002,520.002,520.000.80%361,830
Jan 22, 20262,460.002,515.002,460.002,500.002,500.001.83%333,550
Jan 21, 20262,485.002,495.002,405.002,455.002,455.00-2.96%412,538
Jan 20, 20262,435.002,535.002,420.002,530.002,530.003.90%471,666
Jan 19, 20262,425.002,445.002,405.002,435.002,435.00-0.41%283,701
Jan 16, 20262,455.002,485.002,430.002,445.002,445.00-0.81%237,564
Jan 15, 20262,485.002,535.002,430.002,465.002,465.00-1.40%327,968
Jan 14, 20262,460.002,515.002,440.002,500.002,500.001.21%233,934
Jan 13, 20262,500.002,510.002,450.002,470.002,470.00-1.59%276,681
Jan 12, 20262,500.002,545.002,480.002,510.002,510.00-292,496
Jan 9, 20262,440.002,520.002,435.002,510.002,510.003.08%369,386
Jan 8, 20262,500.002,505.002,430.002,435.002,435.00-2.40%385,013
Jan 7, 20262,530.002,570.002,485.002,495.002,495.00-1.58%401,086
Jan 6, 20262,535.002,565.002,510.002,535.002,535.00-0.20%299,565
Jan 5, 20262,570.002,585.002,525.002,540.002,540.00-1.55%277,787
Jan 2, 20262,565.002,615.002,550.002,580.002,580.000.98%211,860