Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea · Delayed Price · Currency is KRW 1,857.00
+208.00 (12.61%)
Last updated: Jun 29, 2026, 1:40 PM KST
KRX:004140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,780.00 | 1,785.00 | 1,649.00 | 1,649.00 | 1,649.00 | -7.88% | 406,242 |
| Jun 25, 2026 | 1,830.00 | 1,872.00 | 1,768.00 | 1,790.00 | 1,790.00 | -1.92% | 169,357 |
| Jun 24, 2026 | 1,795.00 | 1,880.00 | 1,777.00 | 1,825.00 | 1,825.00 | 0.83% | 262,469 |
| Jun 23, 2026 | 1,878.00 | 1,896.00 | 1,785.00 | 1,810.00 | 1,810.00 | -4.33% | 418,668 |
| Jun 22, 2026 | 1,930.00 | 1,935.00 | 1,832.00 | 1,892.00 | 1,892.00 | -2.47% | 238,580 |
| Jun 19, 2026 | 2,025.00 | 2,025.00 | 1,871.00 | 1,940.00 | 1,940.00 | -3.00% | 521,824 |
| Jun 18, 2026 | 2,065.00 | 2,100.00 | 1,999.00 | 2,000.00 | 2,000.00 | -3.15% | 239,279 |
| Jun 17, 2026 | 2,085.00 | 2,155.00 | 2,050.00 | 2,065.00 | 2,065.00 | -0.96% | 307,334 |
| Jun 16, 2026 | 2,010.00 | 2,085.00 | 1,999.00 | 2,085.00 | 2,085.00 | 3.99% | 296,924 |
| Jun 15, 2026 | 2,060.00 | 2,090.00 | 1,999.00 | 2,005.00 | 2,005.00 | -0.25% | 247,926 |
| Jun 12, 2026 | 1,931.00 | 2,025.00 | 1,931.00 | 2,010.00 | 2,010.00 | 4.31% | 321,417 |
| Jun 11, 2026 | 1,883.00 | 1,940.00 | 1,861.00 | 1,927.00 | 1,927.00 | 2.34% | 150,907 |
| Jun 10, 2026 | 1,914.00 | 1,950.00 | 1,859.00 | 1,883.00 | 1,883.00 | -1.62% | 187,541 |
| Jun 9, 2026 | 1,850.00 | 1,936.00 | 1,800.00 | 1,914.00 | 1,914.00 | 2.90% | 281,355 |
| Jun 8, 2026 | 1,864.00 | 1,938.00 | 1,850.00 | 1,860.00 | 1,860.00 | -5.10% | 420,120 |
| Jun 5, 2026 | 1,955.00 | 1,985.00 | 1,921.00 | 1,960.00 | 1,960.00 | -0.46% | 298,601 |
| Jun 4, 2026 | 1,963.00 | 2,070.00 | 1,963.00 | 1,969.00 | 1,969.00 | -1.06% | 530,023 |
| Jun 2, 2026 | 1,993.00 | 2,020.00 | 1,941.00 | 1,990.00 | 1,990.00 | -1.00% | 488,805 |
| Jun 1, 2026 | 2,070.00 | 2,080.00 | 1,991.00 | 2,010.00 | 2,010.00 | -3.37% | 723,860 |
| May 29, 2026 | 2,170.00 | 2,205.00 | 2,055.00 | 2,080.00 | 2,080.00 | -3.70% | 555,004 |
| May 28, 2026 | 2,135.00 | 2,175.00 | 2,095.00 | 2,160.00 | 2,160.00 | 1.17% | 398,508 |
| May 27, 2026 | 2,220.00 | 2,240.00 | 2,100.00 | 2,135.00 | 2,135.00 | -4.47% | 828,674 |
| May 26, 2026 | 2,320.00 | 2,340.00 | 2,230.00 | 2,235.00 | 2,235.00 | -3.66% | 554,638 |
| May 22, 2026 | 2,285.00 | 2,365.00 | 2,285.00 | 2,320.00 | 2,320.00 | 1.53% | 353,582 |
| May 21, 2026 | 2,295.00 | 2,375.00 | 2,275.00 | 2,285.00 | 2,285.00 | 0.44% | 388,402 |
| May 20, 2026 | 2,375.00 | 2,375.00 | 2,250.00 | 2,275.00 | 2,275.00 | -4.21% | 590,051 |
| May 19, 2026 | 2,360.00 | 2,500.00 | 2,325.00 | 2,375.00 | 2,375.00 | - | 648,009 |
| May 18, 2026 | 2,430.00 | 2,440.00 | 2,305.00 | 2,375.00 | 2,375.00 | -2.26% | 534,455 |
| May 15, 2026 | 2,525.00 | 2,525.00 | 2,320.00 | 2,430.00 | 2,430.00 | -3.19% | 777,668 |
| May 14, 2026 | 2,540.00 | 2,585.00 | 2,460.00 | 2,510.00 | 2,510.00 | -0.79% | 733,350 |
| May 13, 2026 | 2,545.00 | 2,630.00 | 2,520.00 | 2,530.00 | 2,530.00 | -0.39% | 564,717 |
| May 12, 2026 | 2,620.00 | 2,660.00 | 2,500.00 | 2,540.00 | 2,540.00 | -3.42% | 871,854 |
| May 11, 2026 | 2,770.00 | 2,770.00 | 2,630.00 | 2,630.00 | 2,630.00 | -5.05% | 1,067,252 |
| May 8, 2026 | 2,815.00 | 2,825.00 | 2,740.00 | 2,770.00 | 2,770.00 | -1.95% | 647,125 |
| May 7, 2026 | 2,835.00 | 2,870.00 | 2,790.00 | 2,825.00 | 2,825.00 | -0.18% | 684,945 |
| May 6, 2026 | 2,985.00 | 2,985.00 | 2,825.00 | 2,830.00 | 2,830.00 | -4.71% | 1,355,439 |
| May 4, 2026 | 2,995.00 | 3,120.00 | 2,955.00 | 2,970.00 | 2,970.00 | 1.89% | 3,273,656 |
| Apr 30, 2026 | 2,945.00 | 3,005.00 | 2,905.00 | 2,915.00 | 2,915.00 | -0.85% | 769,176 |
| Apr 29, 2026 | 2,905.00 | 2,965.00 | 2,885.00 | 2,940.00 | 2,940.00 | 0.34% | 568,293 |
| Apr 28, 2026 | 2,960.00 | 2,980.00 | 2,880.00 | 2,930.00 | 2,930.00 | -1.01% | 879,985 |
| Apr 27, 2026 | 2,995.00 | 3,020.00 | 2,930.00 | 2,960.00 | 2,960.00 | -1.17% | 1,156,039 |
| Apr 24, 2026 | 2,940.00 | 3,020.00 | 2,925.00 | 2,995.00 | 2,995.00 | 1.87% | 1,503,251 |
| Apr 23, 2026 | 2,955.00 | 2,980.00 | 2,885.00 | 2,940.00 | 2,940.00 | - | 973,034 |
| Apr 22, 2026 | 2,880.00 | 2,950.00 | 2,875.00 | 2,940.00 | 2,940.00 | 2.26% | 1,037,262 |
| Apr 21, 2026 | 2,920.00 | 2,935.00 | 2,860.00 | 2,875.00 | 2,875.00 | -0.86% | 839,195 |
| Apr 20, 2026 | 2,915.00 | 2,965.00 | 2,880.00 | 2,900.00 | 2,900.00 | -0.34% | 1,218,333 |
| Apr 17, 2026 | 2,900.00 | 2,990.00 | 2,875.00 | 2,910.00 | 2,910.00 | 0.69% | 1,074,907 |
| Apr 16, 2026 | 2,950.00 | 2,985.00 | 2,885.00 | 2,890.00 | 2,890.00 | -1.03% | 1,163,645 |
| Apr 15, 2026 | 2,985.00 | 3,010.00 | 2,905.00 | 2,920.00 | 2,920.00 | -2.18% | 1,704,741 |
| Apr 14, 2026 | 3,005.00 | 3,042.00 | 2,930.00 | 2,985.00 | 2,985.00 | -0.67% | 1,671,430 |