Dongbang Transport & Logistics Co. Ltd. 004140
KRX · South Korea · Transportation
KRW 1,793.00+4.00 (+0.22%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1,789.00 | +1.19% | KRW 1,762.00 | KRW 1,800.00 | KRW 1,762.00 | 110.95K |
| 2026-09-29 | KRW 1,768.00 | +0.17% | KRW 1,760.00 | KRW 1,781.00 | KRW 1,756.00 | 59.03K |
| 2026-09-28 | KRW 1,765.00 | +1.09% | KRW 1,746.00 | KRW 1,792.00 | KRW 1,746.00 | 126.06K |
| 2026-09-23 | KRW 1,746.00 | -2.08% | KRW 1,784.00 | KRW 1,784.00 | KRW 1,741.00 | 140.42K |
| 2026-09-22 | KRW 1,783.00 | -1.05% | KRW 1,800.00 | KRW 1,810.00 | KRW 1,771.00 | 61.10K |
| 2026-09-21 | KRW 1,802.00 | +1.52% | KRW 1,779.00 | KRW 1,830.00 | KRW 1,761.00 | 138.57K |
| 2026-09-18 | KRW 1,775.00 | -0.22% | KRW 1,781.00 | KRW 1,792.00 | KRW 1,767.00 | 62.19K |
| 2026-09-17 | KRW 1,779.00 | +0.34% | KRW 1,772.00 | KRW 1,785.00 | KRW 1,760.00 | 87.02K |
| 2026-09-16 | KRW 1,773.00 | +0.17% | KRW 1,790.00 | KRW 1,790.00 | KRW 1,748.00 | 54.31K |
| 2026-09-15 | KRW 1,770.00 | -1.56% | KRW 1,819.00 | KRW 1,819.00 | KRW 1,748.00 | 116.66K |
| 2026-09-14 | KRW 1,798.00 | +0.06% | KRW 1,820.00 | KRW 1,850.00 | KRW 1,784.00 | 146.19K |
| 2026-09-11 | KRW 1,797.00 | -0.61% | KRW 1,784.00 | KRW 1,819.00 | KRW 1,784.00 | 68.15K |
| 2026-09-10 | KRW 1,808.00 | +0.95% | KRW 1,778.00 | KRW 1,830.00 | KRW 1,778.00 | 112.99K |
| 2026-09-09 | KRW 1,791.00 | -0.83% | KRW 1,805.00 | KRW 1,805.00 | KRW 1,784.00 | 108.50K |
| 2026-09-08 | KRW 1,806.00 | -0.71% | KRW 1,811.00 | KRW 1,832.00 | KRW 1,795.00 | 60.52K |
| 2026-09-07 | KRW 1,819.00 | +0.44% | KRW 1,822.00 | KRW 1,837.00 | KRW 1,794.00 | 102.95K |
| 2026-09-04 | KRW 1,811.00 | +0.33% | KRW 1,794.00 | KRW 1,823.00 | KRW 1,791.00 | 67.31K |
| 2026-09-03 | KRW 1,805.00 | +1.01% | KRW 1,795.00 | KRW 1,824.00 | KRW 1,784.00 | 83.12K |
| 2026-09-02 | KRW 1,787.00 | -1.92% | KRW 1,836.00 | KRW 1,856.00 | KRW 1,778.00 | 123.85K |
| 2026-09-01 | KRW 1,822.00 | -1.09% | KRW 1,815.00 | KRW 1,841.00 | KRW 1,806.00 | 77.80K |
| 2026-08-31 | KRW 1,842.00 | -0.91% | KRW 1,859.00 | KRW 1,859.00 | KRW 1,810.00 | 89.86K |
| 2026-08-28 | KRW 1,859.00 | +1.25% | KRW 1,831.00 | KRW 1,865.00 | KRW 1,825.00 | 100.18K |
| 2026-08-27 | KRW 1,836.00 | -0.65% | KRW 1,834.00 | KRW 1,858.00 | KRW 1,831.00 | 86.16K |
| 2026-08-26 | KRW 1,848.00 | 0.00% | KRW 1,846.00 | KRW 1,872.00 | KRW 1,809.00 | 149.42K |
| 2026-08-25 | KRW 1,848.00 | +1.20% | KRW 1,795.00 | KRW 1,860.00 | KRW 1,780.00 | 108.09K |
| 2026-08-24 | KRW 1,826.00 | +2.30% | KRW 1,785.00 | KRW 1,852.00 | KRW 1,779.00 | 133.97K |
| 2026-08-21 | KRW 1,785.00 | -3.67% | KRW 1,854.00 | KRW 1,866.00 | KRW 1,754.00 | 209.06K |
| 2026-08-20 | KRW 1,853.00 | +0.82% | KRW 1,835.00 | KRW 1,880.00 | KRW 1,833.00 | 88.03K |
| 2026-08-19 | KRW 1,838.00 | -2.85% | KRW 1,876.00 | KRW 1,883.00 | KRW 1,819.00 | 119.05K |
| 2026-08-18 | KRW 1,892.00 | +0.05% | KRW 1,876.00 | KRW 1,896.00 | KRW 1,862.00 | 185.22K |
| 2026-08-14 | KRW 1,891.00 | +1.18% | KRW 1,870.00 | KRW 1,900.00 | KRW 1,841.00 | 123.11K |
| 2026-08-13 | KRW 1,869.00 | -1.16% | KRW 1,892.00 | KRW 1,909.00 | KRW 1,852.00 | 141.31K |
| 2026-08-12 | KRW 1,891.00 | -1.36% | KRW 1,905.00 | KRW 1,921.00 | KRW 1,884.00 | 85.51K |
| 2026-08-11 | KRW 1,917.00 | +1.59% | KRW 1,887.00 | KRW 1,921.00 | KRW 1,881.00 | 110.78K |
| 2026-08-10 | KRW 1,887.00 | +1.18% | KRW 1,852.00 | KRW 1,892.00 | KRW 1,839.00 | 152.05K |
| 2026-08-07 | KRW 1,865.00 | +1.91% | KRW 1,833.00 | KRW 1,874.00 | KRW 1,833.00 | 142.82K |
| 2026-08-06 | KRW 1,830.00 | -0.54% | KRW 1,830.00 | KRW 1,850.00 | KRW 1,810.00 | 93.21K |
| 2026-08-05 | KRW 1,840.00 | +1.27% | KRW 1,825.00 | KRW 1,853.00 | KRW 1,825.00 | 161.84K |
| 2026-08-04 | KRW 1,817.00 | +3.24% | KRW 1,760.00 | KRW 1,835.00 | KRW 1,751.00 | 94.58K |
| 2026-08-03 | KRW 1,760.00 | -0.62% | KRW 1,751.00 | KRW 1,796.00 | KRW 1,741.00 | 113.38K |
| 2026-07-31 | KRW 1,771.00 | +4.92% | KRW 1,704.00 | KRW 1,778.00 | KRW 1,704.00 | 130.54K |
| 2026-07-30 | KRW 1,688.00 | +2.12% | KRW 1,617.00 | KRW 1,745.00 | KRW 1,617.00 | 163.86K |
| 2026-07-29 | KRW 1,653.00 | -5.49% | KRW 1,743.00 | KRW 1,779.00 | KRW 1,628.00 | 341.75K |
| 2026-07-28 | KRW 1,749.00 | -4.27% | KRW 1,795.00 | KRW 1,825.00 | KRW 1,742.00 | 187.09K |
| 2026-07-27 | KRW 1,827.00 | -0.81% | KRW 1,854.00 | KRW 1,875.00 | KRW 1,822.00 | 119.23K |
| 2026-07-24 | KRW 1,842.00 | -1.92% | KRW 1,868.00 | KRW 1,890.00 | KRW 1,832.00 | 202.41K |
| 2026-07-23 | KRW 1,878.00 | +5.27% | KRW 1,802.00 | KRW 1,880.00 | KRW 1,791.00 | 267.97K |
| 2026-07-22 | KRW 1,784.00 | -1.55% | KRW 1,839.00 | KRW 1,852.00 | KRW 1,784.00 | 197.02K |
| 2026-07-21 | KRW 1,812.00 | +1.57% | KRW 1,784.00 | KRW 1,830.00 | KRW 1,745.00 | 173.02K |
| 2026-07-20 | KRW 1,784.00 | -2.51% | KRW 1,810.00 | KRW 1,843.00 | KRW 1,770.00 | 179.75K |
| 2026-07-16 | KRW 1,830.00 | +0.60% | KRW 1,819.00 | KRW 1,851.00 | KRW 1,803.00 | 129.19K |
| 2026-07-15 | KRW 1,819.00 | +0.89% | KRW 1,811.00 | KRW 1,873.00 | KRW 1,810.00 | 171.96K |
| 2026-07-14 | KRW 1,803.00 | -1.37% | KRW 1,815.00 | KRW 1,891.00 | KRW 1,781.00 | 191.97K |
| 2026-07-13 | KRW 1,828.00 | -3.38% | KRW 1,892.00 | KRW 1,942.00 | KRW 1,811.00 | 170.86K |
| 2026-07-10 | KRW 1,892.00 | +4.70% | KRW 1,807.00 | KRW 1,950.00 | KRW 1,807.00 | 245.28K |
| 2026-07-09 | KRW 1,807.00 | -0.88% | KRW 1,810.00 | KRW 1,850.00 | KRW 1,793.00 | 119.74K |
| 2026-07-08 | KRW 1,823.00 | -2.09% | KRW 1,813.00 | KRW 1,886.00 | KRW 1,809.00 | 209.44K |
| 2026-07-07 | KRW 1,862.00 | +0.54% | KRW 1,837.00 | KRW 1,895.00 | KRW 1,780.00 | 164.45K |
| 2026-07-06 | KRW 1,852.00 | +1.15% | KRW 1,830.00 | KRW 1,865.00 | KRW 1,819.00 | 87.83K |
| 2026-07-03 | KRW 1,831.00 | +1.72% | KRW 1,800.00 | KRW 1,870.00 | KRW 1,766.00 | 147.14K |
| 2026-07-02 | KRW 1,800.00 | -2.28% | KRW 1,823.00 | KRW 1,863.00 | KRW 1,790.00 | 145.87K |
| 2026-07-01 | KRW 1,842.00 | +3.19% | KRW 1,805.00 | KRW 1,921.00 | KRW 1,789.00 | 183.93K |
| 2026-06-30 | KRW 1,785.00 | -4.95% | KRW 1,878.00 | KRW 1,895.00 | KRW 1,785.00 | 151.18K |
| 2026-06-29 | KRW 1,878.00 | +13.89% | KRW 1,650.00 | KRW 1,894.00 | KRW 1,650.00 | 329.38K |
| 2026-06-26 | KRW 1,649.00 | -7.88% | KRW 1,780.00 | KRW 1,785.00 | KRW 1,649.00 | 425.92K |
| 2026-06-25 | KRW 1,790.00 | -1.92% | KRW 1,830.00 | KRW 1,872.00 | KRW 1,768.00 | 169.36K |
| 2026-06-24 | KRW 1,825.00 | +0.83% | KRW 1,795.00 | KRW 1,880.00 | KRW 1,777.00 | 262.92K |
| 2026-06-23 | KRW 1,810.00 | -4.33% | KRW 1,878.00 | KRW 1,896.00 | KRW 1,785.00 | 429.31K |
| 2026-06-22 | KRW 1,892.00 | -2.47% | KRW 1,930.00 | KRW 1,935.00 | KRW 1,832.00 | 238.77K |
| 2026-06-19 | KRW 1,940.00 | -3.00% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,871.00 | 524.59K |
| 2026-06-18 | KRW 2,000.00 | -3.15% | KRW 2,065.00 | KRW 2,100.00 | KRW 1,999.00 | 239.53K |
| 2026-06-17 | KRW 2,065.00 | -0.96% | KRW 2,085.00 | KRW 2,155.00 | KRW 2,050.00 | 307.33K |
| 2026-06-16 | KRW 2,085.00 | +3.99% | KRW 2,010.00 | KRW 2,085.00 | KRW 1,999.00 | 296.92K |
| 2026-06-15 | KRW 2,005.00 | -0.25% | KRW 2,060.00 | KRW 2,090.00 | KRW 1,999.00 | 247.93K |
| 2026-06-12 | KRW 2,010.00 | +4.31% | KRW 1,931.00 | KRW 2,025.00 | KRW 1,931.00 | 323.96K |
| 2026-06-11 | KRW 1,927.00 | +2.34% | KRW 1,883.00 | KRW 1,940.00 | KRW 1,861.00 | 151.67K |
| 2026-06-10 | KRW 1,883.00 | -1.62% | KRW 1,914.00 | KRW 1,950.00 | KRW 1,859.00 | 187.54K |
| 2026-06-09 | KRW 1,914.00 | +2.90% | KRW 1,850.00 | KRW 1,936.00 | KRW 1,800.00 | 282.73K |
| 2026-06-08 | KRW 1,860.00 | -5.10% | KRW 1,864.00 | KRW 1,938.00 | KRW 1,850.00 | 430.99K |
| 2026-06-05 | KRW 1,960.00 | -0.46% | KRW 1,955.00 | KRW 1,985.00 | KRW 1,921.00 | 301.75K |
| 2026-06-04 | KRW 1,969.00 | -1.06% | KRW 1,963.00 | KRW 2,070.00 | KRW 1,963.00 | 530.02K |
| 2026-06-02 | KRW 1,990.00 | -1.00% | KRW 1,993.00 | KRW 2,020.00 | KRW 1,941.00 | 488.81K |
| 2026-06-01 | KRW 2,010.00 | -3.37% | KRW 2,070.00 | KRW 2,080.00 | KRW 1,991.00 | 731.08K |
| 2026-05-29 | KRW 2,080.00 | -3.70% | KRW 2,170.00 | KRW 2,205.00 | KRW 2,055.00 | 555.62K |
| 2026-05-28 | KRW 2,160.00 | +1.17% | KRW 2,135.00 | KRW 2,175.00 | KRW 2,095.00 | 400.16K |
| 2026-05-27 | KRW 2,135.00 | -4.47% | KRW 2,220.00 | KRW 2,240.00 | KRW 2,100.00 | 832.51K |
| 2026-05-26 | KRW 2,235.00 | -3.66% | KRW 2,320.00 | KRW 2,340.00 | KRW 2,230.00 | 554.64K |
| 2026-05-22 | KRW 2,320.00 | +1.53% | KRW 2,285.00 | KRW 2,365.00 | KRW 2,285.00 | 354.19K |
| 2026-05-21 | KRW 2,285.00 | +0.44% | KRW 2,295.00 | KRW 2,375.00 | KRW 2,275.00 | 391.35K |
| 2026-05-20 | KRW 2,275.00 | -4.21% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,250.00 | 590.91K |