Skip to main content
Dongbang Transport Logistics Co., Ltd. (KRX:004140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,945.00
+15.00 (0.51%)
Apr 29, 2026, 2:00 PM KST

KRX:004140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,960.002,980.002,880.002,930.002,930.00-1.01%876,087
Apr 27, 20262,995.003,020.002,930.002,960.002,960.00-1.17%1,141,659
Apr 24, 20262,940.003,020.002,925.002,995.002,995.001.87%1,490,594
Apr 23, 20262,955.002,980.002,885.002,940.002,940.00-969,333
Apr 22, 20262,880.002,950.002,875.002,940.002,940.002.26%1,032,756
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%1,067,101
Apr 16, 20262,950.002,985.002,885.002,890.002,890.00-1.03%1,156,962
Apr 15, 20262,985.003,010.002,905.002,920.002,920.00-2.18%1,665,646
Apr 14, 20263,005.003,042.002,930.002,985.002,985.00-0.67%1,658,391
Apr 13, 20262,950.003,065.002,895.003,005.003,005.002.74%3,200,929
Apr 10, 20262,725.003,090.002,725.002,925.002,925.007.93%9,835,526
Apr 9, 20262,745.002,750.002,695.002,710.002,710.00-2.17%632,969
Apr 8, 20262,660.002,775.002,660.002,770.002,770.005.12%1,118,912
Apr 7, 20262,740.002,745.002,635.002,635.002,635.00-3.83%828,619
Apr 6, 20262,800.002,815.002,700.002,740.002,740.00-1.08%1,114,466
Apr 3, 20262,720.002,885.002,720.002,770.002,770.003.36%1,930,246
Apr 2, 20262,850.002,895.002,680.002,680.002,680.00-6.13%2,158,769
Apr 1, 20262,795.002,895.002,730.002,855.002,855.00-0.17%2,178,044
Mar 31, 20262,790.003,160.002,780.002,860.002,860.002.88%12,167,474
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
Mar 5, 20262,550.002,715.002,550.002,675.002,645.506.57%2,430,674
Mar 4, 20262,970.003,075.002,500.002,510.002,482.32-12.85%7,212,908
Mar 3, 20262,795.003,225.002,700.002,880.002,848.248.88%28,725,000
Feb 27, 20262,640.002,715.002,635.002,645.002,615.830.19%678,584
Feb 26, 20262,720.002,720.002,635.002,640.002,610.88-2.76%606,945
Feb 25, 20262,715.002,750.002,695.002,715.002,685.060.56%665,048
Feb 24, 20262,715.002,730.002,665.002,700.002,670.22-0.74%437,286
Feb 23, 20262,740.002,750.002,670.002,720.002,690.00-0.18%699,951
Feb 20, 20262,690.002,735.002,655.002,725.002,694.942.06%858,728
Feb 19, 20262,630.002,680.002,630.002,670.002,640.551.71%636,607
Feb 13, 20262,640.002,645.002,590.002,625.002,596.05-1.32%417,443
Feb 12, 20262,650.002,670.002,615.002,660.002,630.660.76%562,202
Feb 11, 20262,615.002,660.002,575.002,640.002,610.881.73%860,000
Feb 10, 20262,530.002,615.002,530.002,595.002,566.382.98%1,040,001
Feb 9, 20262,550.002,580.002,500.002,520.002,492.21-435,085
Feb 6, 20262,500.002,560.002,420.002,520.002,492.21-1.56%688,947
Feb 5, 20262,575.002,595.002,540.002,560.002,531.76-2.10%714,235
Feb 4, 20262,550.002,670.002,545.002,615.002,586.162.55%2,000,405
Feb 3, 20262,500.002,560.002,480.002,550.002,521.883.03%824,894
Feb 2, 20262,645.002,720.002,475.002,475.002,447.70-6.43%2,558,257
Jan 30, 20262,500.002,745.002,430.002,645.002,615.835.80%4,974,327
Jan 29, 20262,495.002,510.002,425.002,500.002,472.430.20%662,901
Jan 28, 20262,495.002,520.002,480.002,495.002,467.48-467,332
Jan 27, 20262,530.002,535.002,470.002,495.002,467.48-1.38%268,482
Jan 26, 20262,520.002,550.002,485.002,530.002,502.100.40%342,757
Jan 23, 20262,500.002,530.002,460.002,520.002,492.210.80%373,722
Jan 22, 20262,460.002,515.002,460.002,500.002,472.431.83%336,907
Jan 21, 20262,485.002,495.002,405.002,455.002,427.92-2.96%416,176
Jan 20, 20262,435.002,535.002,420.002,530.002,502.103.90%477,977
Jan 19, 20262,425.002,445.002,405.002,435.002,408.14-0.41%284,720
Jan 16, 20262,455.002,485.002,430.002,445.002,418.03-0.81%238,170
Jan 15, 20262,485.002,535.002,430.002,465.002,437.81-1.40%330,958
Jan 14, 20262,460.002,515.002,440.002,500.002,472.431.21%236,608
Jan 13, 20262,500.002,510.002,450.002,470.002,442.76-1.59%291,767
Jan 12, 20262,500.002,545.002,480.002,510.002,482.32-295,550
Jan 9, 20262,440.002,520.002,435.002,510.002,482.323.08%372,332
Jan 8, 20262,500.002,505.002,430.002,435.002,408.14-2.40%400,592
Jan 7, 20262,530.002,570.002,485.002,495.002,467.48-1.58%406,436
Jan 6, 20262,535.002,565.002,510.002,535.002,507.04-0.20%299,565
Jan 5, 20262,570.002,585.002,525.002,540.002,511.99-1.55%278,352
Jan 2, 20262,565.002,615.002,550.002,580.002,551.540.98%212,234
Dec 30, 20252,560.002,585.002,540.002,555.002,526.82-0.78%135,234
Dec 29, 20252,540.002,580.002,500.002,575.002,546.601.98%312,101
Dec 26, 20252,570.002,615.002,500.002,525.002,497.15-0.98%387,336
Dec 24, 20252,660.002,660.002,530.002,550.002,521.88-3.77%665,880
Dec 23, 20252,750.002,795.002,645.002,650.002,620.77-3.64%1,496,972
Dec 22, 20252,705.002,760.002,705.002,750.002,719.671.66%369,637
Dec 19, 20252,665.002,715.002,640.002,705.002,675.171.88%258,960
Dec 18, 20252,700.002,700.002,645.002,655.002,625.72-2.03%259,448
Dec 17, 20252,685.002,755.002,680.002,710.002,680.111.12%271,650
Dec 16, 20252,770.002,775.002,675.002,680.002,650.44-3.07%481,797
Dec 15, 20252,795.002,820.002,750.002,765.002,734.50-1.78%574,411
Dec 12, 20252,760.002,825.002,760.002,815.002,783.951.99%1,154,243
Dec 11, 20252,640.002,875.002,640.002,760.002,729.564.35%4,769,714
Dec 10, 20252,665.002,675.002,625.002,645.002,615.83-0.75%176,366
Dec 9, 20252,655.002,665.002,625.002,665.002,635.610.76%191,176
Dec 8, 20252,705.002,705.002,645.002,645.002,615.83-1.67%225,064
Dec 5, 20252,695.002,730.002,650.002,690.002,660.33-0.37%242,263
Dec 4, 20252,750.002,785.002,695.002,700.002,670.22-1.64%257,017
Dec 3, 20252,745.002,770.002,715.002,745.002,714.72-246,068
Dec 2, 20252,735.002,760.002,705.002,745.002,714.720.55%204,537
Dec 1, 20252,700.002,780.002,695.002,730.002,699.890.92%355,449