Skip to main content
Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,690.00
-10.00 (-0.37%)
At close: Dec 5, 2025

KRX:004140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,695.002,730.002,650.002,690.002,690.00-0.37%240,362
Dec 4, 20252,750.002,785.002,695.002,700.002,700.00-1.64%257,017
Dec 3, 20252,745.002,770.002,715.002,745.002,745.00-245,636
Dec 2, 20252,735.002,760.002,705.002,745.002,745.000.55%197,456
Dec 1, 20252,700.002,780.002,695.002,730.002,730.000.92%353,993
Nov 28, 20252,675.002,710.002,665.002,705.002,705.001.12%184,307
Nov 27, 20252,715.002,740.002,665.002,675.002,675.00-1.47%223,971
Nov 26, 20252,660.002,740.002,655.002,715.002,715.003.04%177,615
Nov 25, 20252,670.002,710.002,635.002,635.002,635.00-1.31%153,362
Nov 24, 20252,680.002,705.002,630.002,670.002,670.000.38%174,130
Nov 21, 20252,710.002,715.002,645.002,660.002,660.00-3.80%270,236
Nov 20, 20252,650.002,770.002,650.002,765.002,765.004.34%296,531
Nov 19, 20252,625.002,685.002,600.002,650.002,650.000.57%293,355
Nov 18, 20252,725.002,750.002,625.002,635.002,635.00-3.30%414,951
Nov 17, 20252,780.002,920.002,705.002,725.002,725.00-1.98%968,360
Nov 14, 20252,845.002,850.002,760.002,780.002,780.00-2.28%323,840
Nov 13, 20252,820.002,845.002,795.002,845.002,845.000.53%263,356
Nov 12, 20252,750.002,845.002,750.002,830.002,830.002.91%399,394
Nov 11, 20252,745.002,805.002,730.002,750.002,750.000.18%295,670
Nov 10, 20252,670.002,765.002,670.002,745.002,745.002.23%371,656
Nov 7, 20252,680.002,705.002,620.002,685.002,685.00-0.56%295,449
Nov 6, 20252,720.002,750.002,670.002,700.002,700.000.19%343,254
Nov 5, 20252,745.002,790.002,600.002,695.002,695.00-2.00%900,747
Nov 4, 20252,720.002,815.002,685.002,750.002,750.001.10%595,016
Nov 3, 20252,785.002,810.002,700.002,720.002,720.00-2.16%940,772
Oct 31, 20252,930.002,940.002,775.002,780.002,780.00-5.12%1,094,409
Oct 30, 20253,035.003,060.002,900.002,930.002,930.00-3.46%1,042,444
Oct 29, 20253,085.003,110.003,025.003,035.003,035.00-1.46%838,170
Oct 28, 20253,120.003,130.003,060.003,080.003,080.00-1.12%435,128
Oct 27, 20252,970.003,210.002,970.003,115.003,115.004.88%2,344,809
Oct 24, 20253,000.003,000.002,935.002,970.002,970.00-0.50%374,692
Oct 23, 20253,000.003,035.002,965.002,985.002,985.00-1.49%423,847
Oct 22, 20252,935.003,040.002,885.003,030.003,030.003.24%750,799
Oct 21, 20252,920.002,980.002,905.002,935.002,935.000.51%522,859
Oct 20, 20252,925.002,935.002,855.002,920.002,920.00-413,198
Oct 17, 20253,010.003,015.002,920.002,920.002,920.00-2.67%586,219
Oct 16, 20252,985.003,120.002,975.003,000.003,000.000.84%782,425
Oct 15, 20252,925.002,985.002,915.002,975.002,975.001.71%439,435
Oct 14, 20252,955.002,995.002,890.002,925.002,925.00-1.35%1,051,502
Oct 13, 20252,980.003,040.002,920.002,965.002,965.00-1.33%492,724
Oct 10, 20253,005.003,015.002,945.003,005.003,005.00-486,436
Oct 2, 20253,015.003,035.002,955.003,005.003,005.00-0.17%456,092
Oct 1, 20252,980.003,015.002,945.003,010.003,010.001.69%470,614
Sep 30, 20253,005.003,010.002,950.002,960.002,960.00-1.50%322,111
Sep 29, 20252,915.003,005.002,915.003,005.003,005.002.74%431,955
Sep 26, 20252,990.002,995.002,910.002,925.002,925.00-2.17%566,676
Sep 25, 20252,995.003,030.002,980.002,990.002,990.00-0.50%338,449
Sep 24, 20253,040.003,040.002,980.003,005.003,005.00-1.15%473,560
Sep 23, 20253,045.003,085.003,000.003,040.003,040.00-0.65%512,851
Sep 22, 20253,100.003,115.003,050.003,060.003,060.00-1.77%569,724
Sep 19, 20253,165.003,245.003,085.003,115.003,115.00-1.58%822,138
Sep 18, 20253,145.003,195.003,115.003,165.003,165.000.80%426,310
Sep 17, 20253,170.003,205.003,135.003,140.003,140.00-1.41%458,186
Sep 16, 20253,165.003,215.003,145.003,185.003,185.000.63%617,900
Sep 15, 20253,220.003,220.003,140.003,165.003,165.00-1.86%727,240
Sep 12, 20253,310.003,315.003,200.003,225.003,225.00-2.57%1,109,063
Sep 11, 20253,360.003,390.003,280.003,310.003,310.00-0.60%1,163,911
Sep 10, 20253,270.003,445.003,240.003,330.003,330.001.83%2,448,545
Sep 9, 20253,335.003,560.003,235.003,270.003,270.002.03%11,115,810
Sep 8, 20252,975.003,320.002,962.003,205.003,205.007.37%5,817,690
Sep 5, 20253,055.003,070.002,955.002,985.002,985.000.34%747,385
Sep 4, 20252,950.002,985.002,935.002,975.002,975.001.02%544,421
Sep 3, 20252,920.002,950.002,890.002,945.002,945.000.68%553,998
Sep 2, 20253,025.003,030.002,925.002,925.002,925.00-1.68%688,615
Sep 1, 20253,115.003,125.002,965.002,975.002,975.00-3.57%794,080
Aug 29, 20253,080.003,125.003,055.003,085.003,085.000.49%696,976
Aug 28, 20252,920.003,110.002,910.003,070.003,070.004.78%1,292,532
Aug 27, 20253,030.003,060.002,925.002,930.002,930.00-3.14%1,005,522
Aug 26, 20253,155.003,155.003,020.003,025.003,025.00-4.12%817,075
Aug 25, 20253,150.003,165.003,100.003,155.003,155.000.16%1,017,971
Aug 22, 20253,040.003,185.003,030.003,150.003,150.003.79%1,829,738
Aug 21, 20253,045.003,105.003,025.003,035.003,035.002.19%1,342,807
Aug 20, 20253,015.003,015.002,905.002,970.002,970.00-1.66%1,038,991
Aug 19, 20253,040.003,060.003,015.003,020.003,020.00-0.66%628,631
Aug 18, 20253,035.003,070.002,960.003,040.003,040.000.33%812,259
Aug 14, 20253,060.003,130.003,030.003,030.003,030.00-0.82%914,212
Aug 13, 20253,060.003,145.003,050.003,055.003,055.00-0.16%829,754
Aug 12, 20253,105.003,122.003,055.003,060.003,060.00-1.13%674,434
Aug 11, 20253,070.003,110.003,025.003,095.003,095.001.81%895,894
Aug 8, 20253,060.003,125.003,040.003,040.003,040.00-0.65%814,034
Aug 7, 20253,080.003,175.003,050.003,060.003,060.00-1,402,401
Aug 6, 20253,145.003,155.003,030.003,060.003,060.00-0.65%964,139
Aug 5, 20253,100.003,130.003,035.003,080.003,080.00-0.16%788,038
Aug 4, 20252,995.003,105.002,955.003,085.003,085.003.01%903,108
Aug 1, 20253,095.003,110.002,970.002,995.002,995.00-3.23%1,099,043
Jul 31, 20253,060.003,165.003,045.003,095.003,095.001.14%1,655,736
Jul 30, 20253,035.003,090.003,035.003,060.003,060.000.66%1,060,456
Jul 29, 20253,050.003,115.002,995.003,040.003,040.00-0.65%1,917,481
Jul 28, 20253,340.003,365.003,045.003,060.003,060.00-10.26%4,650,102
Jul 25, 20253,605.003,850.003,395.003,410.003,410.00-6.06%15,615,740
Jul 24, 20253,630.003,740.003,520.003,630.003,630.001.40%5,268,583
Jul 23, 20253,575.003,715.003,455.003,580.003,580.003.77%9,458,627
Jul 22, 20253,560.003,610.003,300.003,450.003,450.00-4.03%3,860,846
Jul 21, 20253,615.003,755.003,570.003,595.003,595.00-3.10%3,016,667
Jul 18, 20253,700.003,795.003,590.003,710.003,710.00-2.24%4,239,710
Jul 17, 20253,730.004,030.003,565.003,795.003,795.000.66%22,822,960
Jul 16, 20253,715.003,880.003,625.003,770.003,770.002.03%15,860,810
Jul 15, 20253,270.004,120.003,200.003,695.003,695.0013.69%68,890,840
Jul 14, 20253,085.003,480.003,030.003,250.003,250.004.50%24,718,760
Jul 11, 20253,105.003,250.003,055.003,110.003,110.001.14%3,645,049