Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea · Delayed Price · Currency is KRW 1,424.00
-78.00 (-5.19%)
Nov 6, 2026, 3:30 PM KST
KRX:004140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,484.00 | 1,510.00 | 1,424.00 | 1,424.00 | 1,424.00 | -5.19% | 170,049 |
| Nov 5, 2026 | 1,542.00 | 1,567.00 | 1,498.00 | 1,502.00 | 1,502.00 | -2.66% | 97,163 |
| Nov 4, 2026 | 1,546.00 | 1,555.00 | 1,499.00 | 1,543.00 | 1,543.00 | -0.13% | 60,127 |
| Nov 3, 2026 | 1,558.00 | 1,570.00 | 1,517.00 | 1,545.00 | 1,545.00 | -1.78% | 60,079 |
| Nov 2, 2026 | 1,498.00 | 1,577.00 | 1,497.00 | 1,573.00 | 1,573.00 | 4.87% | 56,989 |
| Oct 30, 2026 | 1,514.00 | 1,534.00 | 1,491.00 | 1,500.00 | 1,500.00 | -0.86% | 100,732 |
| Oct 29, 2026 | 1,568.00 | 1,569.00 | 1,511.00 | 1,513.00 | 1,513.00 | -2.39% | 81,792 |
| Oct 28, 2026 | 1,547.00 | 1,571.00 | 1,547.00 | 1,550.00 | 1,550.00 | 0.19% | 40,873 |
| Oct 27, 2026 | 1,520.00 | 1,566.00 | 1,520.00 | 1,547.00 | 1,547.00 | 1.24% | 51,689 |
| Oct 26, 2026 | 1,539.00 | 1,568.00 | 1,513.00 | 1,528.00 | 1,528.00 | -2.61% | 119,500 |
| Oct 23, 2026 | 1,616.00 | 1,647.00 | 1,515.00 | 1,569.00 | 1,569.00 | -3.21% | 193,689 |
| Oct 22, 2026 | 1,652.00 | 1,680.00 | 1,610.00 | 1,621.00 | 1,621.00 | -2.58% | 135,424 |
| Oct 21, 2026 | 1,678.00 | 1,699.00 | 1,651.00 | 1,664.00 | 1,664.00 | -0.83% | 64,673 |
| Oct 20, 2026 | 1,739.00 | 1,739.00 | 1,672.00 | 1,678.00 | 1,678.00 | -2.67% | 149,123 |
| Oct 19, 2026 | 1,725.00 | 1,728.00 | 1,704.00 | 1,724.00 | 1,724.00 | -0.23% | 64,181 |
| Oct 16, 2026 | 1,707.00 | 1,743.00 | 1,695.00 | 1,728.00 | 1,728.00 | 2.01% | 128,623 |
| Oct 15, 2026 | 1,728.00 | 1,746.00 | 1,682.00 | 1,694.00 | 1,694.00 | -2.98% | 170,946 |
| Oct 14, 2026 | 1,800.00 | 1,800.00 | 1,744.00 | 1,746.00 | 1,746.00 | 0.17% | 80,451 |
| Oct 13, 2026 | 1,751.00 | 1,784.00 | 1,681.00 | 1,743.00 | 1,743.00 | -2.35% | 134,432 |
| Oct 12, 2026 | 1,782.00 | 1,817.00 | 1,770.00 | 1,785.00 | 1,785.00 | -0.28% | 95,411 |
| Oct 8, 2026 | 1,821.00 | 1,823.00 | 1,782.00 | 1,790.00 | 1,790.00 | -1.16% | 75,030 |
| Oct 7, 2026 | 1,820.00 | 1,846.00 | 1,802.00 | 1,811.00 | 1,811.00 | -1.09% | 128,083 |
| Oct 6, 2026 | 1,823.00 | 1,838.00 | 1,804.00 | 1,831.00 | 1,831.00 | 1.05% | 124,808 |
| Oct 2, 2026 | 1,800.00 | 1,819.00 | 1,790.00 | 1,812.00 | 1,812.00 | 1.06% | 118,763 |
| Oct 1, 2026 | 1,795.00 | 1,799.00 | 1,772.00 | 1,793.00 | 1,793.00 | 0.22% | 25,931 |
| Sep 30, 2026 | 1,762.00 | 1,800.00 | 1,762.00 | 1,789.00 | 1,789.00 | 1.19% | 110,954 |
| Sep 29, 2026 | 1,760.00 | 1,781.00 | 1,756.00 | 1,768.00 | 1,768.00 | 0.17% | 59,027 |
| Sep 28, 2026 | 1,746.00 | 1,792.00 | 1,746.00 | 1,765.00 | 1,765.00 | 1.09% | 126,059 |
| Sep 23, 2026 | 1,784.00 | 1,784.00 | 1,741.00 | 1,746.00 | 1,746.00 | -2.08% | 140,424 |
| Sep 22, 2026 | 1,800.00 | 1,810.00 | 1,771.00 | 1,783.00 | 1,783.00 | -1.05% | 61,099 |
| Sep 21, 2026 | 1,779.00 | 1,830.00 | 1,761.00 | 1,802.00 | 1,802.00 | 1.52% | 138,570 |
| Sep 18, 2026 | 1,781.00 | 1,792.00 | 1,767.00 | 1,775.00 | 1,775.00 | -0.22% | 62,186 |
| Sep 17, 2026 | 1,772.00 | 1,785.00 | 1,760.00 | 1,779.00 | 1,779.00 | 0.34% | 87,019 |
| Sep 16, 2026 | 1,790.00 | 1,790.00 | 1,748.00 | 1,773.00 | 1,773.00 | 0.17% | 54,314 |
| 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% | 146,188 |
| Sep 11, 2026 | 1,784.00 | 1,819.00 | 1,784.00 | 1,797.00 | 1,797.00 | -0.61% | 68,148 |
| Sep 10, 2026 | 1,778.00 | 1,830.00 | 1,778.00 | 1,808.00 | 1,808.00 | 0.95% | 112,991 |
| Sep 9, 2026 | 1,805.00 | 1,805.00 | 1,784.00 | 1,791.00 | 1,791.00 | -0.83% | 108,500 |
| 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% | 67,314 |
| 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% | 123,849 |
| Sep 1, 2026 | 1,815.00 | 1,841.00 | 1,806.00 | 1,822.00 | 1,822.00 | -1.09% | 77,802 |
| Aug 31, 2026 | 1,859.00 | 1,859.00 | 1,810.00 | 1,842.00 | 1,842.00 | -0.91% | 89,855 |
| Aug 28, 2026 | 1,831.00 | 1,865.00 | 1,825.00 | 1,859.00 | 1,859.00 | 1.25% | 100,178 |
| Aug 27, 2026 | 1,834.00 | 1,858.00 | 1,831.00 | 1,836.00 | 1,836.00 | -0.65% | 86,156 |
| Aug 26, 2026 | 1,846.00 | 1,872.00 | 1,809.00 | 1,848.00 | 1,848.00 | - | 149,421 |
| Aug 25, 2026 | 1,795.00 | 1,860.00 | 1,780.00 | 1,848.00 | 1,848.00 | 1.20% | 108,090 |