Skip to main content
logo
DSM Corporation (KOSDAQ:104040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
-230.00 (-8.13%)
At close: May 27, 2026

DSM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,840.002,840.002,515.002,600.002,600.00-8.13%43,581
May 26, 20262,820.003,100.002,800.002,830.002,830.002.17%59,668
May 22, 20262,510.002,790.002,510.002,770.002,770.0010.36%106,336
May 21, 20262,550.002,775.002,445.002,510.002,510.00-1.57%57,474
May 20, 20262,720.002,720.002,485.002,550.002,550.00-6.25%57,964
May 19, 20262,935.002,950.002,580.002,720.002,720.00-7.95%117,561
May 18, 20263,385.003,385.002,770.002,955.002,955.00-12.70%120,431
Apr 23, 20263,505.003,505.003,345.003,385.003,385.00-1.46%91,832
Apr 22, 20263,450.003,465.003,350.003,435.003,435.00-0.43%51,409
Apr 21, 20263,435.003,495.003,410.003,450.003,450.000.88%59,992
Apr 20, 20263,650.003,650.003,400.003,420.003,420.00-6.04%159,712
Apr 17, 20263,605.003,690.003,500.003,640.003,640.000.97%109,819
Apr 16, 20263,525.003,800.003,510.003,605.003,605.002.71%371,973
Apr 15, 20263,445.003,530.003,420.003,510.003,510.002.78%51,588
Apr 14, 20263,395.003,440.003,375.003,415.003,415.000.59%32,494
Apr 13, 20263,360.003,425.003,270.003,395.003,395.001.04%19,477
Apr 10, 20263,320.003,415.003,275.003,360.003,360.001.36%47,194
Apr 9, 20263,420.003,420.003,285.003,315.003,315.00-3.07%27,961
Apr 8, 20263,250.003,440.003,250.003,420.003,420.005.23%90,678
Apr 7, 20263,270.003,310.003,210.003,250.003,250.00-0.46%28,568
Apr 6, 20263,470.003,475.003,125.003,265.003,265.00-3.40%33,755
Apr 3, 20263,415.003,540.003,280.003,380.003,380.001.96%90,758
Apr 2, 20263,380.003,400.003,250.003,315.003,315.00-1.92%44,278
Apr 1, 20263,275.003,395.003,275.003,380.003,380.003.21%18,649
Mar 31, 20263,350.003,370.003,235.003,275.003,275.00-2.09%20,021
Mar 30, 20263,325.003,350.003,125.003,345.003,345.00-0.15%54,976
Mar 27, 20263,275.003,390.003,275.003,350.003,350.001.36%32,546
Mar 26, 20263,350.003,485.003,300.003,305.003,305.00-1.34%37,960
Mar 25, 20263,370.003,370.003,270.003,350.003,350.002.60%18,332
Mar 24, 20263,290.003,315.003,210.003,265.003,265.00-1.66%29,373
Mar 23, 20263,175.003,390.003,175.003,320.003,320.00-1.34%29,838
Mar 20, 20263,265.003,505.003,225.003,365.003,365.003.06%77,298
Mar 19, 20263,255.003,315.003,225.003,265.003,265.00-0.61%19,495
Mar 18, 20263,275.003,360.003,235.003,285.003,285.00-42,676
Mar 17, 20263,290.003,370.003,250.003,285.003,285.00-22,563
Mar 16, 20263,445.003,445.003,285.003,285.003,285.00-3.81%25,391
Mar 13, 20263,260.003,580.003,175.003,415.003,415.004.75%85,387
Mar 12, 20263,250.003,400.003,225.003,260.003,260.001.09%24,931
Mar 11, 20263,290.003,290.003,160.003,225.003,225.001.74%53,961
Mar 10, 20263,200.003,280.003,090.003,170.003,170.000.48%25,066
Mar 9, 20263,295.003,295.003,035.003,155.003,155.00-5.96%71,789
Mar 6, 20263,300.003,440.003,215.003,355.003,355.001.67%65,802
Mar 5, 20262,960.003,340.002,960.003,300.003,300.0010.00%186,134
Mar 4, 20263,445.003,445.002,830.003,000.003,000.00-13.17%139,032
Mar 3, 20263,665.003,665.003,415.003,455.003,455.00-5.73%107,455
Feb 27, 20263,765.003,765.003,645.003,665.003,665.00-1.87%89,525
Feb 26, 20263,855.003,900.003,725.003,735.003,735.00-2.99%83,650
Feb 25, 20263,740.004,000.003,740.003,850.003,850.002.94%148,250
Feb 24, 20263,695.003,750.003,645.003,740.003,740.001.49%60,663
Feb 23, 20263,685.003,785.003,650.003,685.003,685.00-46,325