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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,460	2,500	2,500	2,515	2,440	227,116
January 13, 2026	2,500	2,470	2,470	2,510	2,450	291,767
January 12, 2026	2,500	2,510	2,510	2,545	2,480	295,550
January 09, 2026	2,440	2,510	2,510	2,520	2,435	377,247
January 08, 2026	2,500	2,435	2,435	2,505	2,430	400,592
January 07, 2026	2,530	2,495	2,495	2,570	2,485	402,543
January 06, 2026	2,535	2,535	2,535	2,565	2,510	300,362
January 05, 2026	2,570	2,540	2,540	2,585	2,525	278,352
January 02, 2026	2,565	2,580	2,580	2,615	2,550	206,083
December 30, 2025	2,560	2,555	2,555	2,585	2,540	135,234
December 29, 2025	2,540	2,575	2,575	2,580	2,500	312,101
December 26, 2025	2,570	2,525	2,525	2,615	2,500	387,336
December 24, 2025	2,660	2,550	2,550	2,660	2,530	663,352
December 23, 2025	2,750	2,650	2,650	2,795	2,645	1.5M
December 22, 2025	2,705	2,750	2,750	2,760	2,705	376,444
December 19, 2025	2,665	2,705	2,705	2,715	2,640	258,960
December 18, 2025	2,700	2,655	2,655	2,700	2,645	256,853
December 17, 2025	2,685	2,710	2,710	2,755	2,680	271,650
December 16, 2025	2,770	2,680	2,680	2,775	2,675	488,852
December 15, 2025	2,795	2,765	2,765	2,820	2,750	574,411
December 12, 2025	2,760	2,815	2,815	2,825	2,760	1.15M
December 11, 2025	2,640	2,760	2,760	2,875	2,640	4.77M
December 10, 2025	2,665	2,645	2,645	2,675	2,625	176,366
December 09, 2025	2,655	2,665	2,665	2,665	2,625	189,573
December 08, 2025	2,705	2,645	2,645	2,705	2,645	238,416
December 05, 2025	2,695	2,690	2,690	2,730	2,650	242,263
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

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