Skip to main content
logo
Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,873.00
-87.00 (-4.44%)
At close: Jun 8, 2026

KRX:004140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20261,864.001,938.001,850.001,860.001,860.00-5.10%420,120
Jun 5, 20261,955.001,985.001,921.001,960.001,960.00-0.46%298,601
Jun 4, 20261,963.002,070.001,963.001,969.001,969.00-1.06%530,023
Jun 2, 20261,993.002,020.001,941.001,990.001,990.00-1.00%488,805
Jun 1, 20262,070.002,080.001,991.002,010.002,010.00-3.37%723,860
May 29, 20262,170.002,205.002,055.002,080.002,080.00-3.70%555,004
May 28, 20262,135.002,175.002,095.002,160.002,160.001.17%398,508
May 27, 20262,220.002,240.002,100.002,135.002,135.00-4.47%828,674
May 26, 20262,320.002,340.002,230.002,235.002,235.00-3.66%554,638
May 22, 20262,285.002,365.002,285.002,320.002,320.001.53%353,582
May 21, 20262,295.002,375.002,275.002,285.002,285.000.44%388,402
May 20, 20262,375.002,375.002,250.002,275.002,275.00-4.21%590,051
May 19, 20262,360.002,500.002,325.002,375.002,375.00-648,009
May 18, 20262,430.002,440.002,305.002,375.002,375.00-2.26%534,455
May 15, 20262,525.002,525.002,320.002,430.002,430.00-3.19%777,668
May 14, 20262,540.002,585.002,460.002,510.002,510.00-0.79%733,350
May 13, 20262,545.002,630.002,520.002,530.002,530.00-0.39%564,717
May 12, 20262,620.002,660.002,500.002,540.002,540.00-3.42%871,854
May 11, 20262,770.002,770.002,630.002,630.002,630.00-5.05%1,067,252
May 8, 20262,815.002,825.002,740.002,770.002,770.00-1.95%647,125
May 7, 20262,835.002,870.002,790.002,825.002,825.00-0.18%684,945
May 6, 20262,985.002,985.002,825.002,830.002,830.00-4.71%1,355,439
May 4, 20262,995.003,120.002,955.002,970.002,970.001.89%3,273,656
Apr 30, 20262,945.003,005.002,905.002,915.002,915.00-0.85%769,176
Apr 29, 20262,905.002,965.002,885.002,940.002,940.000.34%568,293
Apr 28, 20262,960.002,980.002,880.002,930.002,930.00-1.01%879,985
Apr 27, 20262,995.003,020.002,930.002,960.002,960.00-1.17%1,156,039
Apr 24, 20262,940.003,020.002,925.002,995.002,995.001.87%1,503,251
Apr 23, 20262,955.002,980.002,885.002,940.002,940.00-973,034
Apr 22, 20262,880.002,950.002,875.002,940.002,940.002.26%1,037,262
Apr 21, 20262,920.002,935.002,860.002,875.002,875.00-0.86%839,195
Apr 20, 20262,915.002,965.002,880.002,900.002,900.00-0.34%1,218,333
Apr 17, 20262,900.002,990.002,875.002,910.002,910.000.69%1,074,907
Apr 16, 20262,950.002,985.002,885.002,890.002,890.00-1.03%1,163,645
Apr 15, 20262,985.003,010.002,905.002,920.002,920.00-2.18%1,704,741
Apr 14, 20263,005.003,042.002,930.002,985.002,985.00-0.67%1,671,430
Apr 13, 20262,950.003,065.002,895.003,005.003,005.002.74%3,213,582
Apr 10, 20262,725.003,090.002,725.002,925.002,925.007.93%9,865,981
Apr 9, 20262,745.002,750.002,695.002,710.002,710.00-2.17%643,519
Apr 8, 20262,660.002,775.002,660.002,770.002,770.005.12%1,121,085
Apr 7, 20262,740.002,745.002,635.002,635.002,635.00-3.83%833,850
Apr 6, 20262,800.002,815.002,700.002,740.002,740.00-1.08%1,136,502
Apr 3, 20262,720.002,885.002,720.002,770.002,770.003.36%1,940,883
Apr 2, 20262,850.002,895.002,680.002,680.002,680.00-6.13%2,192,066
Apr 1, 20262,795.002,895.002,730.002,855.002,855.00-0.17%2,196,997
Mar 31, 20262,790.003,160.002,780.002,860.002,860.002.88%12,245,700
Mar 30, 20262,690.002,845.002,635.002,780.002,780.003.35%1,538,643
Mar 27, 20262,780.002,795.002,640.002,720.002,690.00-3.03%814,164
Mar 26, 20262,890.002,890.002,800.002,805.002,774.06-2.43%1,045,554
Mar 25, 20262,790.002,875.002,760.002,875.002,843.293.42%1,126,746