Skip to main content
logo
DSM Corporation (KOSDAQ:104040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
+10.00 (0.31%)
At close: Oct 21, 2026

DSM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20263,325.003,385.003,200.003,275.003,275.000.31%17,299
Oct 20, 20263,340.003,400.003,180.003,265.003,265.00-2.39%43,674
Oct 19, 20263,120.003,370.003,120.003,345.003,345.004.53%83,281
Oct 16, 20263,095.003,200.002,975.003,200.003,200.003.39%68,738
Oct 15, 20263,095.003,140.002,930.003,095.003,095.00-0.16%39,685
Oct 14, 20263,145.003,160.003,000.003,100.003,100.003.16%25,271
Oct 13, 20262,950.003,185.002,930.003,005.003,005.00-0.83%29,438
Oct 12, 20263,030.003,140.002,965.003,030.003,030.000.50%41,369
Oct 8, 20263,115.003,265.003,000.003,015.003,015.00-3.21%44,423
Oct 7, 20263,050.003,145.003,030.003,115.003,115.002.47%43,395
Oct 6, 20263,015.003,125.002,985.003,040.003,040.000.83%42,258
Oct 2, 20262,890.003,150.002,880.003,015.003,015.004.33%102,788
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