Stock listing
KRX:004140 Dongbang Transport & Logistics Co. Ltd. (동방) 주가
Follow Dongbang Transport & Logistics Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:004140
₩1,500.00 KRW -13.00 (-0.9%)
Close on Oct 30, 2026
- Day range
- ₩1,491.00 – ₩1,534.00 KRWOct 30, 2026
- Volume
- 99,268 sharesOct 30, 2026
- Market cap
- ₩71.69B KRWAt the close on Oct 30, 2026 · price × 47.79M shares outstanding
- 52-week range
- ₩1,491.00 – ₩3,225.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩192.8M KRWMedian day 110,866 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:004140 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,500.00 | -13.00 | -0.9% | ₩1,514.00 | ₩1,534.00 | ₩1,491.00 | 99,268 | |
| ₩1,513.00 | -37.00 | -2.4% | ₩1,568.00 | ₩1,569.00 | ₩1,511.00 | 80,830 | |
| ₩1,550.00 | +3.00 | +0.2% | ₩1,547.00 | ₩1,571.00 | ₩1,547.00 | 38,228 | |
| ₩1,547.00 | +19.00 | +1.2% | ₩1,520.00 | ₩1,566.00 | ₩1,520.00 | 51,488 | |
| ₩1,528.00 | -41.00 | -2.6% | ₩1,539.00 | ₩1,568.00 | ₩1,513.00 | 119,230 | |
| ₩1,569.00 | -52.00 | -3.2% | ₩1,616.00 | ₩1,647.00 | ₩1,545.00 | 188,990 | |
| ₩1,621.00 | -43.00 | -2.6% | ₩1,652.00 | ₩1,680.00 | ₩1,610.00 | 132,751 | |
| ₩1,664.00 | -14.00 | -0.8% | ₩1,678.00 | ₩1,699.00 | ₩1,651.00 | 59,173 | |
| ₩1,678.00 | -46.00 | -2.7% | ₩1,739.00 | ₩1,739.00 | ₩1,672.00 | 143,578 | |
| ₩1,724.00 | -4.00 | -0.2% | ₩1,725.00 | ₩1,728.00 | ₩1,704.00 | 61,935 | |
| ₩1,728.00 | +34.00 | +2.0% | ₩1,707.00 | ₩1,743.00 | ₩1,695.00 | 111,851 | |
| ₩1,694.00 | -52.00 | -3.0% | ₩1,728.00 | ₩1,746.00 | ₩1,682.00 | 170,946 | |
| ₩1,746.00 | +3.00 | +0.2% | ₩1,800.00 | ₩1,800.00 | ₩1,744.00 | 80,451 | |
| ₩1,743.00 | -42.00 | -2.4% | ₩1,751.00 | ₩1,784.00 | ₩1,681.00 | 134,432 | |
| ₩1,785.00 | -5.00 | -0.3% | ₩1,782.00 | ₩1,817.00 | ₩1,770.00 | 95,411 | |
| ₩1,790.00 | -21.00 | -1.2% | ₩1,821.00 | ₩1,823.00 | ₩1,782.00 | 75,030 | |
| ₩1,811.00 | -20.00 | -1.1% | ₩1,820.00 | ₩1,846.00 | ₩1,802.00 | 128,083 | |
| ₩1,831.00 | +19.00 | +1.0% | ₩1,823.00 | ₩1,838.00 | ₩1,804.00 | 124,808 | |
| ₩1,812.00 | +19.00 | +1.1% | ₩1,800.00 | ₩1,819.00 | ₩1,790.00 | 118,763 | |
| ₩1,793.00 | +4.00 | +0.2% | ₩1,795.00 | ₩1,799.00 | ₩1,772.00 | 25,931 | |
| ₩1,789.00 | +21.00 | +1.2% | ₩1,762.00 | ₩1,800.00 | ₩1,762.00 | 110,954 | |
| ₩1,768.00 | +3.00 | +0.2% | ₩1,760.00 | ₩1,781.00 | ₩1,756.00 | 59,027 | |
| ₩1,765.00 | +19.00 | +1.1% | ₩1,746.00 | ₩1,792.00 | ₩1,746.00 | 126,059 | |
| ₩1,746.00 | -37.00 | -2.1% | ₩1,784.00 | ₩1,784.00 | ₩1,741.00 | 140,424 | |
| ₩1,783.00 | -19.00 | -1.1% | ₩1,800.00 | ₩1,810.00 | ₩1,771.00 | 61,099 | |
| ₩1,802.00 | +27.00 | +1.5% | ₩1,779.00 | ₩1,830.00 | ₩1,761.00 | 138,570 | |
| ₩1,775.00 | -4.00 | -0.2% | ₩1,781.00 | ₩1,792.00 | ₩1,767.00 | 62,186 | |
| ₩1,779.00 | +6.00 | +0.3% | ₩1,772.00 | ₩1,785.00 | ₩1,760.00 | 87,019 | |
| ₩1,773.00 | +3.00 | +0.2% | ₩1,790.00 | ₩1,790.00 | ₩1,748.00 | 54,314 | |
| ₩1,770.00 | -28.00 | -1.6% | ₩1,819.00 | ₩1,819.00 | ₩1,748.00 | 116,655 | |
| ₩1,798.00 | +1.00 | +0.1% | ₩1,820.00 | ₩1,850.00 | ₩1,784.00 | 146,188 | |
| ₩1,797.00 | -11.00 | -0.6% | ₩1,784.00 | ₩1,819.00 | ₩1,784.00 | 68,148 | |
| ₩1,808.00 | +17.00 | +0.9% | ₩1,778.00 | ₩1,830.00 | ₩1,778.00 | 112,991 | |
| ₩1,791.00 | -15.00 | -0.8% | ₩1,805.00 | ₩1,805.00 | ₩1,784.00 | 108,500 | |
| ₩1,806.00 | -13.00 | -0.7% | ₩1,811.00 | ₩1,832.00 | ₩1,795.00 | 60,519 | |
| ₩1,819.00 | +8.00 | +0.4% | ₩1,822.00 | ₩1,837.00 | ₩1,794.00 | 102,954 | |
| ₩1,811.00 | +6.00 | +0.3% | ₩1,794.00 | ₩1,823.00 | ₩1,791.00 | 67,314 | |
| ₩1,805.00 | +18.00 | +1.0% | ₩1,795.00 | ₩1,824.00 | ₩1,784.00 | 83,123 | |
| ₩1,787.00 | -35.00 | -1.9% | ₩1,836.00 | ₩1,856.00 | ₩1,778.00 | 123,849 | |
| ₩1,822.00 | -20.00 | -1.1% | ₩1,815.00 | ₩1,841.00 | ₩1,806.00 | 77,802 | |
| ₩1,842.00 | -17.00 | -0.9% | ₩1,859.00 | ₩1,859.00 | ₩1,810.00 | 89,855 | |
| ₩1,859.00 | +23.00 | +1.3% | ₩1,831.00 | ₩1,865.00 | ₩1,825.00 | 100,178 | |
| ₩1,836.00 | -12.00 | -0.6% | ₩1,834.00 | ₩1,858.00 | ₩1,831.00 | 86,156 | |
| ₩1,848.00 | 0.00 | 0.0% | ₩1,846.00 | ₩1,872.00 | ₩1,809.00 | 149,421 | |
| ₩1,848.00 | +22.00 | +1.2% | ₩1,795.00 | ₩1,860.00 | ₩1,780.00 | 108,090 | |
| ₩1,826.00 | +41.00 | +2.3% | ₩1,785.00 | ₩1,852.00 | ₩1,779.00 | 133,971 | |
| ₩1,785.00 | -68.00 | -3.7% | ₩1,854.00 | ₩1,866.00 | ₩1,754.00 | 209,056 | |
| ₩1,853.00 | +15.00 | +0.8% | ₩1,835.00 | ₩1,880.00 | ₩1,833.00 | 88,026 | |
| ₩1,838.00 | -54.00 | -2.9% | ₩1,876.00 | ₩1,883.00 | ₩1,819.00 | 119,052 | |
| ₩1,892.00 | +1.00 | +0.1% | ₩1,876.00 | ₩1,896.00 | ₩1,862.00 | 185,219 | |
| ₩1,891.00 | +22.00 | +1.2% | ₩1,870.00 | ₩1,900.00 | ₩1,841.00 | 123,112 | |
| ₩1,869.00 | -22.00 | -1.2% | ₩1,892.00 | ₩1,909.00 | ₩1,852.00 | 141,308 | |
| ₩1,891.00 | -26.00 | -1.4% | ₩1,905.00 | ₩1,921.00 | ₩1,884.00 | 85,513 | |
| ₩1,917.00 | +30.00 | +1.6% | ₩1,887.00 | ₩1,921.00 | ₩1,881.00 | 110,777 | |
| ₩1,887.00 | +22.00 | +1.2% | ₩1,852.00 | ₩1,892.00 | ₩1,839.00 | 152,046 | |
| ₩1,865.00 | +35.00 | +1.9% | ₩1,833.00 | ₩1,874.00 | ₩1,833.00 | 142,818 | |
| ₩1,830.00 | -10.00 | -0.5% | ₩1,830.00 | ₩1,850.00 | ₩1,810.00 | 93,207 | |
| ₩1,840.00 | +23.00 | +1.3% | ₩1,825.00 | ₩1,853.00 | ₩1,825.00 | 161,839 | |
| ₩1,817.00 | +57.00 | +3.2% | ₩1,760.00 | ₩1,835.00 | ₩1,751.00 | 94,579 | |
| ₩1,760.00 | -11.00 | -0.6% | ₩1,751.00 | ₩1,796.00 | ₩1,741.00 | 113,384 | |
| ₩1,771.00 | +83.00 | +4.9% | ₩1,704.00 | ₩1,778.00 | ₩1,704.00 | 130,541 | |
| ₩1,688.00 | +35.00 | +2.1% | ₩1,617.00 | ₩1,745.00 | ₩1,617.00 | 163,862 |
- Ticker
- KRX:004140
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- KRX
- Currency
- KRW
Dongbang Transport & Logistics Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
Log in to ask 6ix AI your own questions about Dongbang Transport & Logistics Co. Ltd.