DSM Corporation (KOSDAQ:104040)
South Korea · Delayed Price · Currency is KRW 2,990.00
-20.00 (-0.66%)
At close: Nov 10, 2026
DSM Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2,995.00 | 3,075.00 | 2,955.00 | 2,990.00 | 2,990.00 | -0.66% | 22,134 |
| Nov 9, 2026 | 3,110.00 | 3,110.00 | 2,900.00 | 3,010.00 | 3,010.00 | -0.33% | 16,457 |
| Nov 6, 2026 | 2,950.00 | 3,040.00 | 2,830.00 | 3,020.00 | 3,020.00 | 1.17% | 30,018 |
| Nov 5, 2026 | 3,265.00 | 3,270.00 | 2,970.00 | 2,985.00 | 2,985.00 | -5.84% | 33,717 |
| Nov 4, 2026 | 3,195.00 | 3,210.00 | 3,030.00 | 3,170.00 | 3,170.00 | -1.25% | 32,264 |
| Nov 3, 2026 | 3,210.00 | 3,300.00 | 3,100.00 | 3,210.00 | 3,210.00 | 0.31% | 26,366 |
| Nov 2, 2026 | 3,195.00 | 3,290.00 | 3,100.00 | 3,200.00 | 3,200.00 | -0.31% | 23,398 |
| Oct 30, 2026 | 3,210.00 | 3,290.00 | 3,100.00 | 3,210.00 | 3,210.00 | -0.62% | 26,974 |
| Oct 29, 2026 | 3,265.00 | 3,275.00 | 3,110.00 | 3,230.00 | 3,230.00 | -1.97% | 25,262 |
| Oct 28, 2026 | 3,255.00 | 3,300.00 | 3,080.00 | 3,295.00 | 3,295.00 | 0.61% | 26,367 |
| Oct 27, 2026 | 3,045.00 | 3,285.00 | 3,040.00 | 3,275.00 | 3,275.00 | 6.85% | 42,149 |
| Oct 26, 2026 | 3,165.00 | 3,165.00 | 3,050.00 | 3,065.00 | 3,065.00 | -3.46% | 12,978 |
| Oct 23, 2026 | 3,240.00 | 3,240.00 | 3,025.00 | 3,175.00 | 3,175.00 | -2.01% | 32,786 |
| Oct 22, 2026 | 3,315.00 | 3,350.00 | 3,205.00 | 3,240.00 | 3,240.00 | -1.07% | 37,707 |
| Oct 21, 2026 | 3,325.00 | 3,385.00 | 3,200.00 | 3,275.00 | 3,275.00 | 0.31% | 17,501 |
| Oct 20, 2026 | 3,340.00 | 3,400.00 | 3,180.00 | 3,265.00 | 3,265.00 | -2.39% | 43,674 |
| Oct 19, 2026 | 3,120.00 | 3,370.00 | 3,120.00 | 3,345.00 | 3,345.00 | 4.53% | 83,281 |
| Oct 16, 2026 | 3,095.00 | 3,200.00 | 2,975.00 | 3,200.00 | 3,200.00 | 3.39% | 68,738 |
| Oct 15, 2026 | 3,095.00 | 3,140.00 | 2,930.00 | 3,095.00 | 3,095.00 | -0.16% | 39,685 |
| Oct 14, 2026 | 3,145.00 | 3,160.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.16% | 25,271 |
| Oct 13, 2026 | 2,950.00 | 3,185.00 | 2,930.00 | 3,005.00 | 3,005.00 | -0.83% | 29,438 |
| Oct 12, 2026 | 3,030.00 | 3,140.00 | 2,965.00 | 3,030.00 | 3,030.00 | 0.50% | 41,369 |
| Oct 8, 2026 | 3,115.00 | 3,265.00 | 3,000.00 | 3,015.00 | 3,015.00 | -3.21% | 44,423 |
| Oct 7, 2026 | 3,050.00 | 3,145.00 | 3,030.00 | 3,115.00 | 3,115.00 | 2.47% | 43,395 |
| Oct 6, 2026 | 3,015.00 | 3,125.00 | 2,985.00 | 3,040.00 | 3,040.00 | 0.83% | 42,258 |
| Oct 2, 2026 | 2,890.00 | 3,150.00 | 2,880.00 | 3,015.00 | 3,015.00 | 4.33% | 102,788 |
| Oct 1, 2026 | 2,800.00 | 2,895.00 | 2,720.00 | 2,890.00 | 2,890.00 | 5.09% | 43,998 |
| Sep 30, 2026 | 2,700.00 | 2,785.00 | 2,635.00 | 2,750.00 | 2,750.00 | 3.77% | 76,248 |
| Sep 29, 2026 | 2,630.00 | 2,665.00 | 2,550.00 | 2,650.00 | 2,650.00 | 0.76% | 33,019 |
| Sep 28, 2026 | 2,690.00 | 2,700.00 | 2,495.00 | 2,630.00 | 2,630.00 | 2.53% | 52,908 |
| Sep 23, 2026 | 2,450.00 | 2,610.00 | 2,400.00 | 2,565.00 | 2,565.00 | 4.69% | 58,205 |
| Sep 22, 2026 | 2,435.00 | 2,450.00 | 2,305.00 | 2,450.00 | 2,450.00 | 0.82% | 40,952 |
| Sep 21, 2026 | 2,590.00 | 2,590.00 | 2,255.00 | 2,430.00 | 2,430.00 | -0.61% | 111,958 |
| Sep 18, 2026 | 2,430.00 | 2,475.00 | 2,400.00 | 2,445.00 | 2,445.00 | 0.62% | 9,809 |
| Sep 17, 2026 | 2,375.00 | 2,445.00 | 2,350.00 | 2,430.00 | 2,430.00 | 1.46% | 29,470 |
| Sep 16, 2026 | 2,385.00 | 2,430.00 | 2,350.00 | 2,395.00 | 2,395.00 | 0.63% | 25,252 |
| Sep 15, 2026 | 2,350.00 | 2,485.00 | 2,335.00 | 2,380.00 | 2,380.00 | 1.28% | 10,539 |
| Sep 14, 2026 | 2,460.00 | 2,460.00 | 2,215.00 | 2,350.00 | 2,350.00 | -1.67% | 15,495 |
| Sep 11, 2026 | 2,485.00 | 2,485.00 | 2,360.00 | 2,390.00 | 2,390.00 | -1.85% | 12,007 |
| Sep 10, 2026 | 2,320.00 | 2,440.00 | 2,315.00 | 2,435.00 | 2,435.00 | 4.06% | 27,829 |
| Sep 9, 2026 | 2,380.00 | 2,445.00 | 2,300.00 | 2,340.00 | 2,340.00 | -2.30% | 27,907 |
| Sep 8, 2026 | 2,395.00 | 2,450.00 | 2,335.00 | 2,395.00 | 2,395.00 | - | 31,988 |
| Sep 7, 2026 | 2,455.00 | 2,480.00 | 2,365.00 | 2,395.00 | 2,395.00 | -3.62% | 48,703 |
| Sep 4, 2026 | 2,475.00 | 2,595.00 | 2,400.00 | 2,485.00 | 2,485.00 | -0.60% | 28,381 |
| Sep 3, 2026 | 2,540.00 | 2,595.00 | 2,455.00 | 2,500.00 | 2,500.00 | -1.96% | 15,431 |
| Sep 2, 2026 | 2,500.00 | 2,625.00 | 2,430.00 | 2,550.00 | 2,550.00 | 0.20% | 10,624 |
| Sep 1, 2026 | 2,650.00 | 2,650.00 | 2,510.00 | 2,545.00 | 2,545.00 | -3.96% | 27,200 |
| Aug 31, 2026 | 2,645.00 | 2,660.00 | 2,575.00 | 2,650.00 | 2,650.00 | -0.38% | 25,584 |
| Aug 28, 2026 | 2,695.00 | 2,770.00 | 2,605.00 | 2,660.00 | 2,660.00 | -2.03% | 39,199 |
| Aug 27, 2026 | 2,715.00 | 2,715.00 | 2,610.00 | 2,715.00 | 2,715.00 | -0.18% | 43,933 |