Dongbang Transport Logistics Co., Ltd. - 004140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,750	2,700	2,700	2,785	2,695	264,205
December 03, 2025	2,745	2,745	2,745	2,770	2,715	245,624
December 02, 2025	2,735	2,745	2,745	2,760	2,705	204,537
December 01, 2025	2,700	2,730	2,730	2,780	2,695	355,449
November 28, 2025	2,675	2,705	2,705	2,710	2,665	190,736
November 27, 2025	2,715	2,675	2,675	2,740	2,665	222,193
November 26, 2025	2,660	2,715	2,715	2,740	2,655	181,615
November 25, 2025	2,670	2,635	2,635	2,710	2,635	154,802
November 24, 2025	2,680	2,670	2,670	2,705	2,630	178,080
November 21, 2025	2,710	2,660	2,660	2,715	2,645	270,711
November 20, 2025	2,650	2,765	2,765	2,770	2,650	296,991
November 19, 2025	2,625	2,650	2,650	2,685	2,600	293,355
November 18, 2025	2,725	2,635	2,635	2,750	2,625	415,476
November 17, 2025	2,780	2,725	2,725	2,920	2,705	982,156
November 14, 2025	2,845	2,780	2,780	2,850	2,760	326,947
November 13, 2025	2,820	2,845	2,845	2,845	2,795	264,057
November 12, 2025	2,750	2,830	2,830	2,845	2,750	402,555
November 11, 2025	2,745	2,750	2,750	2,805	2,730	295,597
November 10, 2025	2,670	2,745	2,745	2,765	2,670	371,656
November 07, 2025	2,680	2,685	2,685	2,705	2,620	289,447
November 06, 2025	2,720	2,700	2,700	2,750	2,670	344,615
November 05, 2025	2,745	2,695	2,695	2,790	2,600	900,747
November 04, 2025	2,720	2,750	2,750	2,815	2,685	595,016
November 03, 2025	2,785	2,720	2,720	2,810	2,700	940,772
October 31, 2025	2,930	2,780	2,780	2,940	2,775	1.1M
October 30, 2025	3,035	2,930	2,930	3,060	2,900	1.04M
October 29, 2025	3,085	3,035	3,035	3,110	3,025	838,170
October 28, 2025	3,120	3,080	3,080	3,130	3,060	435,128
October 27, 2025	2,970	3,115	3,115	3,210	2,970	2.34M
October 24, 2025	3,000	2,970	2,970	3,000	2,935	381,648
October 23, 2025	3,000	2,985	2,985	3,035	2,965	423,847
October 22, 2025	2,935	3,030	3,030	3,040	2,885	750,799
October 21, 2025	2,920	2,935	2,935	2,980	2,905	515,585
October 20, 2025	2,925	2,920	2,920	2,935	2,855	418,866
October 17, 2025	3,010	2,920	2,920	3,015	2,920	542,792
October 16, 2025	2,985	3,000	3,000	3,120	2,975	782,425
October 15, 2025	2,925	2,975	2,975	2,985	2,915	439,435
October 14, 2025	2,955	2,925	2,925	2,995	2,890	1.06M
October 13, 2025	2,980	2,965	2,965	3,040	2,920	492,724
October 10, 2025	3,005	3,005	3,005	3,015	2,945	486,436
October 02, 2025	3,015	3,005	3,005	3,035	2,955	456,092
October 01, 2025	2,980	3,010	3,010	3,015	2,945	470,614
September 30, 2025	3,005	2,960	2,960	3,010	2,950	322,111
September 29, 2025	2,915	3,005	3,005	3,005	2,915	441,452
September 26, 2025	2,990	2,925	2,925	2,995	2,910	573,085
September 25, 2025	2,995	2,990	2,990	3,030	2,980	338,449
September 24, 2025	3,040	3,005	3,005	3,040	2,980	473,560
September 23, 2025	3,045	3,045	3,045	3,085	3,000	503,774
September 22, 2025	3,100	3,060	3,060	3,115	3,050	569,724
September 19, 2025	3,165	3,115	3,115	3,245	3,085	822,138
September 18, 2025	3,145	3,155	3,155	3,195	3,115	437,010
September 17, 2025	3,170	3,140	3,140	3,205	3,135	458,186
September 16, 2025	3,165	3,185	3,185	3,215	3,145	617,900
September 15, 2025	3,220	3,165	3,165	3,220	3,140	727,240
September 12, 2025	3,310	3,225	3,225	3,315	3,200	1.11M
September 11, 2025	3,360	3,310	3,310	3,390	3,280	1.16M
September 10, 2025	3,270	3,330	3,330	3,445	3,240	2.45M
September 09, 2025	3,335	3,270	3,270	3,560	3,235	11.12M
September 08, 2025	2,975	3,205	3,205	3,320	2,962	5.77M
September 05, 2025	3,055	2,985	2,985	3,070	2,955	747,385

Dongbang Transport Logistics Co., Ltd. (004140.KS) KSC