Skip to main content
logo
DSM Corporation (KOSDAQ:104040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
+95.00 (4.06%)
At close: Sep 10, 2026

DSM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20262,380.002,445.002,300.002,340.002,340.00-2.30%27,907
Sep 8, 20262,395.002,450.002,335.002,395.002,395.00-31,988
Sep 7, 20262,455.002,480.002,365.002,395.002,395.00-3.62%48,703
Sep 4, 20262,475.002,595.002,400.002,485.002,485.00-0.60%28,381
Sep 3, 20262,540.002,595.002,455.002,500.002,500.00-1.96%15,431
Sep 2, 20262,500.002,625.002,430.002,550.002,550.000.20%10,624
Sep 1, 20262,650.002,650.002,510.002,545.002,545.00-3.96%27,200
Aug 31, 20262,645.002,660.002,575.002,650.002,650.00-0.38%25,584
Aug 28, 20262,695.002,770.002,605.002,660.002,660.00-2.03%39,199
Aug 27, 20262,715.002,715.002,610.002,715.002,715.00-0.18%43,933
Aug 26, 20262,635.002,785.002,610.002,720.002,720.002.45%41,023
Aug 25, 20262,745.002,860.002,575.002,655.002,655.000.95%109,671
Aug 24, 20262,735.002,760.002,620.002,630.002,630.00-3.31%9,214
Aug 21, 20262,750.002,760.002,550.002,720.002,720.00-1.09%48,236
Aug 20, 20262,760.002,760.002,645.002,750.002,750.001.48%29,643
Aug 19, 20262,760.002,790.002,630.002,710.002,710.00-1.81%21,063
Aug 18, 20262,760.002,765.002,605.002,760.002,760.00-37,436
Aug 14, 20262,780.002,825.002,675.002,760.002,760.00-0.72%49,449
Aug 13, 20262,760.002,805.002,635.002,780.002,780.00-0.36%85,675
Aug 12, 20262,780.002,885.002,685.002,790.002,790.000.72%38,323
Aug 11, 20262,785.002,920.002,730.002,770.002,770.00-0.89%115,694
Aug 10, 20262,785.002,830.002,690.002,795.002,795.000.36%81,102
Aug 7, 20262,830.002,930.002,600.002,785.002,785.000.54%291,915
Aug 6, 20262,700.002,825.002,650.002,770.002,770.002.59%41,359
Aug 5, 20262,640.002,760.002,640.002,700.002,700.002.27%38,786
Aug 4, 20262,660.002,660.002,540.002,640.002,640.00-0.75%16,539
Aug 3, 20262,690.002,690.002,500.002,660.002,660.001.92%21,200
Jul 31, 20262,305.002,645.002,295.002,610.002,610.0013.73%83,705
Jul 30, 20262,375.002,510.002,250.002,295.002,295.00-5.36%109,349
Jul 29, 20262,715.002,715.002,305.002,425.002,425.00-6.73%46,313
Jul 28, 20262,660.002,735.002,510.002,600.002,600.00-4.76%37,455
Jul 27, 20262,830.002,830.002,670.002,730.002,730.00-0.18%40,338
Jul 24, 20262,745.002,875.002,715.002,735.002,735.00-0.36%36,927
Jul 23, 20262,645.002,865.002,645.002,745.002,745.00-1.44%44,148
Jul 22, 20262,880.002,940.002,700.002,785.002,785.00-3.30%75,700
Jul 21, 20262,660.002,930.002,660.002,880.002,880.008.68%73,904
Jul 20, 20262,765.002,900.002,625.002,650.002,650.00-4.16%113,163
Jul 16, 20262,585.002,795.002,580.002,765.002,765.004.93%110,139
Jul 15, 20262,520.002,710.002,300.002,635.002,635.004.56%162,583
Jul 14, 20262,375.002,570.002,210.002,520.002,520.008.39%136,139
Jul 13, 20262,070.002,450.002,035.002,325.002,325.0012.32%214,375
Jul 10, 20261,779.002,220.001,779.002,070.002,070.0014.81%236,670
Jul 9, 20261,709.001,880.001,709.001,803.001,803.004.64%77,597
Jul 8, 20261,728.001,747.001,650.001,723.001,723.002.01%29,633
Jul 7, 20261,754.001,754.001,540.001,689.001,689.000.66%208,849
Jul 6, 20261,640.001,725.001,603.001,678.001,678.002.63%23,880
Jul 3, 20261,523.001,911.001,522.001,635.001,635.003.94%47,938
Jul 2, 20261,620.001,674.001,545.001,573.001,573.00-3.20%34,675
Jul 1, 20261,697.001,700.001,581.001,625.001,625.00-1.52%67,428
Jun 30, 20261,647.001,689.001,549.001,650.001,650.004.10%26,827