Skip to main content
Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,755.00
+45.00 (1.66%)
Mar 9, 2026, 3:30 PM KST

KRX:004140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,735.002,970.002,710.002,755.002,755.001.66%8,014,688
Mar 6, 20262,695.002,745.002,640.002,710.002,710.001.31%1,832,566
Mar 5, 20262,550.002,715.002,550.002,675.002,675.006.57%2,384,621
Mar 4, 20262,970.003,075.002,500.002,510.002,510.00-12.85%7,150,662
Mar 3, 20262,795.003,225.002,700.002,880.002,880.008.88%28,530,570
Feb 27, 20262,640.002,715.002,635.002,645.002,645.000.19%663,459
Feb 26, 20262,720.002,720.002,635.002,640.002,640.00-2.76%606,945
Feb 25, 20262,715.002,750.002,695.002,715.002,715.000.56%665,048
Feb 24, 20262,715.002,730.002,665.002,700.002,700.00-0.74%435,978
Feb 23, 20262,740.002,750.002,670.002,720.002,720.00-0.18%694,893
Feb 20, 20262,690.002,735.002,655.002,725.002,725.002.06%858,728
Feb 19, 20262,630.002,680.002,630.002,670.002,670.001.71%636,607
Feb 13, 20262,640.002,645.002,590.002,625.002,625.00-1.32%405,627
Feb 12, 20262,650.002,670.002,615.002,660.002,660.000.76%555,919
Feb 11, 20262,615.002,660.002,575.002,640.002,640.001.73%851,820
Feb 10, 20262,530.002,615.002,530.002,595.002,595.002.98%1,031,100
Feb 9, 20262,550.002,580.002,500.002,520.002,520.00-431,364
Feb 6, 20262,500.002,560.002,420.002,520.002,520.00-1.56%688,508
Feb 5, 20262,575.002,595.002,540.002,560.002,560.00-2.10%711,969
Feb 4, 20262,550.002,670.002,545.002,615.002,615.002.55%1,989,332
Feb 3, 20262,500.002,560.002,480.002,550.002,550.003.03%824,894
Feb 2, 20262,645.002,720.002,475.002,475.002,475.00-6.43%2,556,050
Jan 30, 20262,500.002,745.002,430.002,645.002,645.005.80%4,923,216
Jan 29, 20262,495.002,510.002,425.002,500.002,500.000.20%652,379
Jan 28, 20262,495.002,520.002,480.002,495.002,495.00-465,441
Jan 27, 20262,530.002,535.002,470.002,495.002,495.00-1.38%266,924
Jan 26, 20262,520.002,550.002,485.002,530.002,530.000.40%341,348
Jan 23, 20262,500.002,530.002,460.002,520.002,520.000.80%361,830
Jan 22, 20262,460.002,515.002,460.002,500.002,500.001.83%333,550
Jan 21, 20262,485.002,495.002,405.002,455.002,455.00-2.96%412,538
Jan 20, 20262,435.002,535.002,420.002,530.002,530.003.90%471,666
Jan 19, 20262,425.002,445.002,405.002,435.002,435.00-0.41%283,701
Jan 16, 20262,455.002,485.002,430.002,445.002,445.00-0.81%237,564
Jan 15, 20262,485.002,535.002,430.002,465.002,465.00-1.40%327,968
Jan 14, 20262,460.002,515.002,440.002,500.002,500.001.21%233,934
Jan 13, 20262,500.002,510.002,450.002,470.002,470.00-1.59%276,681
Jan 12, 20262,500.002,545.002,480.002,510.002,510.00-292,496
Jan 9, 20262,440.002,520.002,435.002,510.002,510.003.08%369,386
Jan 8, 20262,500.002,505.002,430.002,435.002,435.00-2.40%385,013
Jan 7, 20262,530.002,570.002,485.002,495.002,495.00-1.58%401,086
Jan 6, 20262,535.002,565.002,510.002,535.002,535.00-0.20%299,565
Jan 5, 20262,570.002,585.002,525.002,540.002,540.00-1.55%277,787
Jan 2, 20262,565.002,615.002,550.002,580.002,580.000.98%211,860
Dec 30, 20252,560.002,585.002,540.002,555.002,555.00-0.78%134,316
Dec 29, 20252,540.002,580.002,500.002,575.002,575.001.98%310,408
Dec 26, 20252,570.002,615.002,500.002,525.002,525.00-0.98%386,275
Dec 24, 20252,660.002,660.002,530.002,550.002,550.00-3.77%658,960
Dec 23, 20252,750.002,795.002,645.002,650.002,650.00-3.64%1,482,831
Dec 22, 20252,705.002,760.002,705.002,750.002,750.001.66%369,637
Dec 19, 20252,665.002,715.002,640.002,705.002,705.001.88%258,960
Dec 18, 20252,700.002,700.002,645.002,655.002,655.00-2.03%257,811
Dec 17, 20252,685.002,755.002,680.002,710.002,710.001.12%268,584
Dec 16, 20252,770.002,775.002,675.002,680.002,680.00-3.07%481,008
Dec 15, 20252,795.002,820.002,750.002,765.002,765.00-1.78%574,411
Dec 12, 20252,760.002,825.002,760.002,815.002,815.001.99%1,151,058
Dec 11, 20252,640.002,875.002,640.002,760.002,760.004.35%4,745,676
Dec 10, 20252,665.002,675.002,625.002,645.002,645.00-0.75%176,366
Dec 9, 20252,655.002,665.002,625.002,665.002,665.000.76%191,176
Dec 8, 20252,705.002,705.002,645.002,645.002,645.00-1.67%223,677
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