DSM Corporation (KOSDAQ:104040)
South Korea · Delayed Price · Currency is KRW 2,750.00
+40.00 (1.48%)
At close: Aug 20, 2026
DSM Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2,760.00 | 2,760.00 | 2,645.00 | 2,750.00 | 2,750.00 | 1.48% | 29,643 |
| Aug 19, 2026 | 2,760.00 | 2,790.00 | 2,630.00 | 2,710.00 | 2,710.00 | -1.81% | 21,063 |
| Aug 18, 2026 | 2,760.00 | 2,765.00 | 2,605.00 | 2,760.00 | 2,760.00 | - | 37,436 |
| Aug 14, 2026 | 2,780.00 | 2,825.00 | 2,675.00 | 2,760.00 | 2,760.00 | -0.72% | 49,449 |
| Aug 13, 2026 | 2,760.00 | 2,805.00 | 2,635.00 | 2,780.00 | 2,780.00 | -0.36% | 85,675 |
| Aug 12, 2026 | 2,780.00 | 2,885.00 | 2,685.00 | 2,790.00 | 2,790.00 | 0.72% | 38,323 |
| Aug 11, 2026 | 2,785.00 | 2,920.00 | 2,730.00 | 2,770.00 | 2,770.00 | -0.89% | 115,694 |
| Aug 10, 2026 | 2,785.00 | 2,830.00 | 2,690.00 | 2,795.00 | 2,795.00 | 0.36% | 81,102 |
| Aug 7, 2026 | 2,830.00 | 2,930.00 | 2,600.00 | 2,785.00 | 2,785.00 | 0.54% | 291,915 |
| Aug 6, 2026 | 2,700.00 | 2,825.00 | 2,650.00 | 2,770.00 | 2,770.00 | 2.59% | 41,359 |
| Aug 5, 2026 | 2,640.00 | 2,760.00 | 2,640.00 | 2,700.00 | 2,700.00 | 2.27% | 38,786 |
| Aug 4, 2026 | 2,660.00 | 2,660.00 | 2,540.00 | 2,640.00 | 2,640.00 | -0.75% | 16,539 |
| Aug 3, 2026 | 2,690.00 | 2,690.00 | 2,500.00 | 2,660.00 | 2,660.00 | 1.92% | 21,200 |
| Jul 31, 2026 | 2,305.00 | 2,645.00 | 2,295.00 | 2,610.00 | 2,610.00 | 13.73% | 83,705 |
| Jul 30, 2026 | 2,375.00 | 2,510.00 | 2,250.00 | 2,295.00 | 2,295.00 | -5.36% | 109,349 |
| Jul 29, 2026 | 2,715.00 | 2,715.00 | 2,305.00 | 2,425.00 | 2,425.00 | -6.73% | 46,313 |
| Jul 28, 2026 | 2,660.00 | 2,735.00 | 2,510.00 | 2,600.00 | 2,600.00 | -4.76% | 37,455 |
| Jul 27, 2026 | 2,830.00 | 2,830.00 | 2,670.00 | 2,730.00 | 2,730.00 | -0.18% | 40,338 |
| Jul 24, 2026 | 2,745.00 | 2,875.00 | 2,715.00 | 2,735.00 | 2,735.00 | -0.36% | 36,927 |
| Jul 23, 2026 | 2,645.00 | 2,865.00 | 2,645.00 | 2,745.00 | 2,745.00 | -1.44% | 44,148 |
| Jul 22, 2026 | 2,880.00 | 2,940.00 | 2,700.00 | 2,785.00 | 2,785.00 | -3.30% | 75,700 |
| Jul 21, 2026 | 2,660.00 | 2,930.00 | 2,660.00 | 2,880.00 | 2,880.00 | 8.68% | 73,904 |
| Jul 20, 2026 | 2,765.00 | 2,900.00 | 2,625.00 | 2,650.00 | 2,650.00 | -4.16% | 113,163 |
| Jul 16, 2026 | 2,585.00 | 2,795.00 | 2,580.00 | 2,765.00 | 2,765.00 | 4.93% | 110,139 |
| Jul 15, 2026 | 2,520.00 | 2,710.00 | 2,300.00 | 2,635.00 | 2,635.00 | 4.56% | 162,583 |
| Jul 14, 2026 | 2,375.00 | 2,570.00 | 2,210.00 | 2,520.00 | 2,520.00 | 8.39% | 136,139 |
| Jul 13, 2026 | 2,070.00 | 2,450.00 | 2,035.00 | 2,325.00 | 2,325.00 | 12.32% | 214,375 |
| Jul 10, 2026 | 1,779.00 | 2,220.00 | 1,779.00 | 2,070.00 | 2,070.00 | 14.81% | 236,670 |
| Jul 9, 2026 | 1,709.00 | 1,880.00 | 1,709.00 | 1,803.00 | 1,803.00 | 4.64% | 77,597 |
| Jul 8, 2026 | 1,728.00 | 1,747.00 | 1,650.00 | 1,723.00 | 1,723.00 | 2.01% | 29,633 |
| Jul 7, 2026 | 1,754.00 | 1,754.00 | 1,540.00 | 1,689.00 | 1,689.00 | 0.66% | 208,849 |
| Jul 6, 2026 | 1,640.00 | 1,725.00 | 1,603.00 | 1,678.00 | 1,678.00 | 2.63% | 23,880 |
| Jul 3, 2026 | 1,523.00 | 1,911.00 | 1,522.00 | 1,635.00 | 1,635.00 | 3.94% | 47,938 |
| Jul 2, 2026 | 1,620.00 | 1,674.00 | 1,545.00 | 1,573.00 | 1,573.00 | -3.20% | 34,675 |
| Jul 1, 2026 | 1,697.00 | 1,700.00 | 1,581.00 | 1,625.00 | 1,625.00 | -1.52% | 67,428 |
| Jun 30, 2026 | 1,647.00 | 1,689.00 | 1,549.00 | 1,650.00 | 1,650.00 | 4.10% | 26,827 |
| Jun 29, 2026 | 1,689.00 | 1,689.00 | 1,524.00 | 1,585.00 | 1,585.00 | -0.94% | 33,622 |
| Jun 26, 2026 | 1,600.00 | 1,690.00 | 1,520.00 | 1,600.00 | 1,600.00 | - | 43,039 |
| Jun 25, 2026 | 1,559.00 | 1,725.00 | 1,520.00 | 1,600.00 | 1,600.00 | 2.63% | 62,194 |
| Jun 24, 2026 | 1,462.00 | 1,629.00 | 1,450.00 | 1,559.00 | 1,559.00 | 6.63% | 66,062 |
| Jun 23, 2026 | 1,610.00 | 1,610.00 | 1,410.00 | 1,462.00 | 1,462.00 | -9.19% | 34,227 |
| Jun 22, 2026 | 1,720.00 | 1,810.00 | 1,514.00 | 1,610.00 | 1,610.00 | -6.40% | 76,719 |
| Jun 19, 2026 | 1,808.00 | 1,822.00 | 1,643.00 | 1,720.00 | 1,720.00 | -4.87% | 82,140 |
| Jun 18, 2026 | 1,980.00 | 2,060.00 | 1,800.00 | 1,808.00 | 1,808.00 | -8.69% | 73,820 |
| Jun 17, 2026 | 1,999.00 | 2,080.00 | 1,947.00 | 1,980.00 | 1,980.00 | -0.15% | 80,431 |
| Jun 16, 2026 | 1,940.00 | 1,999.00 | 1,848.00 | 1,983.00 | 1,983.00 | 2.22% | 100,210 |
| Jun 15, 2026 | 1,910.00 | 2,140.00 | 1,910.00 | 1,940.00 | 1,940.00 | 1.89% | 70,548 |
| Jun 12, 2026 | 1,897.00 | 1,976.00 | 1,896.00 | 1,904.00 | 1,904.00 | 0.53% | 37,727 |
| Jun 11, 2026 | 1,999.00 | 1,999.00 | 1,814.00 | 1,894.00 | 1,894.00 | 0.64% | 44,354 |
| Jun 10, 2026 | 1,967.00 | 2,025.00 | 1,831.00 | 1,882.00 | 1,882.00 | -4.32% | 66,545 |