Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea · Delayed Price · Currency is KRW 1,746.00
-37.00 (-2.08%)
At close: Sep 23, 2026
KRX:004140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,784.00 | 1,784.00 | 1,741.00 | 1,746.00 | 1,746.00 | -2.08% | 139,603 |
| Sep 22, 2026 | 1,800.00 | 1,810.00 | 1,771.00 | 1,783.00 | 1,783.00 | -1.05% | 59,361 |
| Sep 21, 2026 | 1,779.00 | 1,830.00 | 1,761.00 | 1,802.00 | 1,802.00 | 1.52% | 136,119 |
| Sep 18, 2026 | 1,781.00 | 1,792.00 | 1,767.00 | 1,775.00 | 1,775.00 | -0.22% | 60,050 |
| Sep 17, 2026 | 1,772.00 | 1,785.00 | 1,760.00 | 1,779.00 | 1,779.00 | 0.34% | 85,645 |
| Sep 16, 2026 | 1,790.00 | 1,790.00 | 1,748.00 | 1,773.00 | 1,773.00 | 0.17% | 51,210 |
| Sep 15, 2026 | 1,819.00 | 1,819.00 | 1,748.00 | 1,770.00 | 1,770.00 | -1.56% | 116,128 |
| Sep 14, 2026 | 1,820.00 | 1,850.00 | 1,784.00 | 1,798.00 | 1,798.00 | 0.06% | 145,668 |
| Sep 11, 2026 | 1,784.00 | 1,819.00 | 1,784.00 | 1,797.00 | 1,797.00 | -0.61% | 68,128 |
| Sep 10, 2026 | 1,778.00 | 1,830.00 | 1,778.00 | 1,808.00 | 1,808.00 | 0.95% | 112,961 |
| Sep 9, 2026 | 1,805.00 | 1,805.00 | 1,784.00 | 1,791.00 | 1,791.00 | -0.83% | 108,496 |
| Sep 8, 2026 | 1,811.00 | 1,832.00 | 1,795.00 | 1,806.00 | 1,806.00 | -0.71% | 60,519 |
| Sep 7, 2026 | 1,822.00 | 1,837.00 | 1,794.00 | 1,819.00 | 1,819.00 | 0.44% | 102,954 |
| Sep 4, 2026 | 1,794.00 | 1,823.00 | 1,791.00 | 1,811.00 | 1,811.00 | 0.33% | 67,256 |
| Sep 3, 2026 | 1,795.00 | 1,824.00 | 1,784.00 | 1,805.00 | 1,805.00 | 1.01% | 83,123 |
| Sep 2, 2026 | 1,836.00 | 1,856.00 | 1,778.00 | 1,787.00 | 1,787.00 | -1.92% | 123,497 |
| Sep 1, 2026 | 1,815.00 | 1,841.00 | 1,806.00 | 1,822.00 | 1,822.00 | -1.09% | 77,734 |
| Aug 31, 2026 | 1,859.00 | 1,859.00 | 1,810.00 | 1,842.00 | 1,842.00 | -0.91% | 89,447 |
| Aug 28, 2026 | 1,831.00 | 1,865.00 | 1,825.00 | 1,859.00 | 1,859.00 | 1.25% | 100,019 |
| Aug 27, 2026 | 1,834.00 | 1,858.00 | 1,831.00 | 1,836.00 | 1,836.00 | -0.65% | 85,922 |
| Aug 26, 2026 | 1,846.00 | 1,872.00 | 1,809.00 | 1,848.00 | 1,848.00 | - | 149,272 |
| Aug 25, 2026 | 1,795.00 | 1,860.00 | 1,780.00 | 1,848.00 | 1,848.00 | 1.20% | 107,580 |
| Aug 24, 2026 | 1,785.00 | 1,852.00 | 1,779.00 | 1,826.00 | 1,826.00 | 2.30% | 133,252 |
| Aug 21, 2026 | 1,854.00 | 1,866.00 | 1,754.00 | 1,785.00 | 1,785.00 | -3.67% | 207,474 |
| Aug 20, 2026 | 1,835.00 | 1,880.00 | 1,833.00 | 1,853.00 | 1,853.00 | 0.82% | 87,838 |
| Aug 19, 2026 | 1,876.00 | 1,883.00 | 1,819.00 | 1,838.00 | 1,838.00 | -2.85% | 113,991 |
| Aug 18, 2026 | 1,876.00 | 1,896.00 | 1,862.00 | 1,892.00 | 1,892.00 | 0.05% | 185,069 |
| Aug 14, 2026 | 1,870.00 | 1,900.00 | 1,841.00 | 1,891.00 | 1,891.00 | 1.18% | 122,812 |
| Aug 13, 2026 | 1,892.00 | 1,909.00 | 1,852.00 | 1,869.00 | 1,869.00 | -1.16% | 141,200 |
| Aug 12, 2026 | 1,905.00 | 1,921.00 | 1,884.00 | 1,891.00 | 1,891.00 | -1.36% | 85,513 |
| Aug 11, 2026 | 1,887.00 | 1,921.00 | 1,881.00 | 1,917.00 | 1,917.00 | 1.59% | 110,733 |
| Aug 10, 2026 | 1,852.00 | 1,892.00 | 1,839.00 | 1,887.00 | 1,887.00 | 1.18% | 152,046 |
| Aug 7, 2026 | 1,833.00 | 1,874.00 | 1,833.00 | 1,865.00 | 1,865.00 | 1.91% | 142,818 |
| Aug 6, 2026 | 1,830.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | -0.54% | 93,177 |
| Aug 5, 2026 | 1,825.00 | 1,853.00 | 1,825.00 | 1,840.00 | 1,840.00 | 1.27% | 161,839 |
| Aug 4, 2026 | 1,760.00 | 1,835.00 | 1,751.00 | 1,817.00 | 1,817.00 | 3.24% | 94,562 |
| Aug 3, 2026 | 1,751.00 | 1,796.00 | 1,741.00 | 1,760.00 | 1,760.00 | -0.62% | 113,286 |
| Jul 31, 2026 | 1,704.00 | 1,778.00 | 1,704.00 | 1,771.00 | 1,771.00 | 4.92% | 130,541 |
| Jul 30, 2026 | 1,617.00 | 1,745.00 | 1,617.00 | 1,688.00 | 1,688.00 | 2.12% | 163,862 |
| Jul 29, 2026 | 1,743.00 | 1,779.00 | 1,628.00 | 1,653.00 | 1,653.00 | -5.49% | 341,746 |
| Jul 28, 2026 | 1,795.00 | 1,825.00 | 1,742.00 | 1,749.00 | 1,749.00 | -4.27% | 185,514 |
| Jul 27, 2026 | 1,854.00 | 1,875.00 | 1,822.00 | 1,827.00 | 1,827.00 | -0.81% | 119,171 |
| Jul 24, 2026 | 1,868.00 | 1,890.00 | 1,832.00 | 1,842.00 | 1,842.00 | -1.92% | 202,406 |
| Jul 23, 2026 | 1,802.00 | 1,880.00 | 1,791.00 | 1,878.00 | 1,878.00 | 5.27% | 266,979 |
| Jul 22, 2026 | 1,839.00 | 1,852.00 | 1,784.00 | 1,784.00 | 1,784.00 | -1.55% | 195,990 |
| Jul 21, 2026 | 1,784.00 | 1,830.00 | 1,745.00 | 1,812.00 | 1,812.00 | 1.57% | 172,035 |
| Jul 20, 2026 | 1,810.00 | 1,843.00 | 1,770.00 | 1,784.00 | 1,784.00 | -2.51% | 179,623 |
| Jul 16, 2026 | 1,819.00 | 1,851.00 | 1,803.00 | 1,830.00 | 1,830.00 | 0.60% | 128,520 |
| Jul 15, 2026 | 1,811.00 | 1,873.00 | 1,810.00 | 1,819.00 | 1,819.00 | 0.89% | 168,675 |
| Jul 14, 2026 | 1,815.00 | 1,891.00 | 1,781.00 | 1,803.00 | 1,803.00 | -1.37% | 191,467 |