Skip to main content
logo
Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,360.00
-15.00 (-0.63%)
Last updated: May 19, 2026, 2:02 PM KST

KRX:004140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,690.002,845.002,635.002,780.002,780.002.21%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
Mar 24, 20262,820.002,870.002,760.002,780.002,749.34-0.54%1,087,479
Mar 23, 20262,965.002,980.002,770.002,795.002,764.17-4.61%2,120,856
Mar 20, 20262,835.002,935.002,770.002,930.002,897.684.64%2,685,228
Mar 19, 20262,815.002,845.002,740.002,800.002,769.121.27%1,431,746
Mar 18, 20262,725.002,820.002,695.002,765.002,734.502.03%1,317,159
Mar 17, 20262,745.002,765.002,630.002,710.002,680.11-1.45%2,164,118
Mar 16, 20262,685.002,925.002,670.002,750.002,719.674.36%6,488,615
Mar 13, 20262,635.002,715.002,610.002,635.002,605.94-1,153,392
Mar 12, 20262,580.002,660.002,580.002,635.002,605.941.93%805,507
Mar 11, 20262,675.002,685.002,570.002,585.002,556.49-3.00%1,684,178
Mar 10, 20262,735.002,790.002,645.002,665.002,635.61-3.27%1,769,368
Mar 9, 20262,735.002,970.002,710.002,755.002,724.611.66%8,043,024
Mar 6, 20262,695.002,745.002,640.002,710.002,680.111.31%1,855,386