Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea · Delayed Price · Currency is KRW 1,905.00
+18.00 (0.95%)
Aug 11, 2026, 9:14 AM KST
KRX:004140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,892.00 | 1,942.00 | 1,811.00 | 1,828.00 | 1,828.00 | -3.38% | 170,863 |
| Jul 10, 2026 | 1,807.00 | 1,950.00 | 1,807.00 | 1,892.00 | 1,892.00 | 4.70% | 245,053 |
| Jul 9, 2026 | 1,810.00 | 1,850.00 | 1,793.00 | 1,807.00 | 1,807.00 | -0.88% | 119,735 |
| Jul 8, 2026 | 1,813.00 | 1,886.00 | 1,809.00 | 1,823.00 | 1,823.00 | -2.09% | 207,899 |
| Jul 7, 2026 | 1,837.00 | 1,895.00 | 1,780.00 | 1,862.00 | 1,862.00 | 0.54% | 163,165 |
| Jul 6, 2026 | 1,830.00 | 1,865.00 | 1,819.00 | 1,852.00 | 1,852.00 | 1.15% | 87,830 |
| Jul 3, 2026 | 1,800.00 | 1,870.00 | 1,766.00 | 1,831.00 | 1,831.00 | 1.72% | 146,739 |
| Jul 2, 2026 | 1,823.00 | 1,863.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.28% | 145,824 |
| Jul 1, 2026 | 1,805.00 | 1,921.00 | 1,789.00 | 1,842.00 | 1,842.00 | 3.19% | 183,717 |
| Jun 30, 2026 | 1,878.00 | 1,895.00 | 1,785.00 | 1,785.00 | 1,785.00 | -4.95% | 150,471 |
| Jun 29, 2026 | 1,650.00 | 1,894.00 | 1,650.00 | 1,878.00 | 1,878.00 | 13.89% | 329,341 |
| 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 |