Skip to main content
logo
DSM Corporation (KOSDAQ:104040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,890.00
+140.00 (5.09%)
At close: Oct 1, 2026

DSM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,800.002,895.002,720.002,890.002,890.005.09%43,998
Sep 30, 20262,700.002,785.002,635.002,750.002,750.003.77%76,248
Sep 29, 20262,630.002,665.002,550.002,650.002,650.000.76%33,019
Sep 28, 20262,690.002,700.002,495.002,630.002,630.002.53%52,908
Sep 23, 20262,450.002,610.002,400.002,565.002,565.004.69%58,205
Sep 22, 20262,435.002,450.002,305.002,450.002,450.000.82%40,952
Sep 21, 20262,590.002,590.002,255.002,430.002,430.00-0.61%111,958
Sep 18, 20262,430.002,475.002,400.002,445.002,445.000.62%9,809
Sep 17, 20262,375.002,445.002,350.002,430.002,430.001.46%29,470
Sep 16, 20262,385.002,430.002,350.002,395.002,395.000.63%25,252
Sep 15, 20262,350.002,485.002,335.002,380.002,380.001.28%10,539
Sep 14, 20262,460.002,460.002,215.002,350.002,350.00-1.67%15,495
Sep 11, 20262,485.002,485.002,360.002,390.002,390.00-1.85%12,007
Sep 10, 20262,320.002,440.002,315.002,435.002,435.004.06%27,829
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