Skip to main content
DSM Corporation (KOSDAQ:104040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,385.00
-50.00 (-1.46%)
At close: Apr 23, 2026

DSM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20263,505.003,505.003,345.003,385.003,385.00-1.46%90,248
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
Feb 20, 20263,675.003,735.003,655.003,685.003,685.00-0.81%47,822
Feb 19, 20263,665.003,785.003,610.003,715.003,715.001.50%80,796
Feb 13, 20263,790.003,805.003,645.003,660.003,660.00-3.43%111,061
Feb 12, 20263,775.003,940.003,745.003,790.003,790.000.66%100,536
Feb 11, 20263,825.003,845.003,760.003,765.003,765.00-0.66%58,611
Feb 10, 20263,745.003,825.003,730.003,790.003,790.001.74%75,886
Feb 9, 20263,620.003,770.003,620.003,725.003,725.003.19%74,476
Feb 6, 20263,755.003,760.003,525.003,610.003,610.00-3.60%77,624
Feb 5, 20263,715.003,810.003,625.003,745.003,745.000.81%116,608
Feb 4, 20263,570.003,925.003,550.003,715.003,715.003.92%368,673
Feb 3, 20263,745.003,745.003,515.003,575.003,575.00-0.69%89,960
Feb 2, 20263,755.003,755.003,595.003,600.003,600.00-4.13%76,623
Jan 30, 20263,720.003,805.003,720.003,755.003,755.00-64,866
Jan 29, 20263,765.003,785.003,690.003,755.003,755.00-0.27%57,500
Jan 28, 20263,695.003,770.003,690.003,765.003,765.001.35%74,535
Jan 27, 20263,760.003,760.003,650.003,715.003,715.00-70,530
Jan 26, 20263,805.003,805.003,675.003,715.003,715.00-1.46%73,731
Jan 23, 20263,730.003,780.003,670.003,770.003,770.001.89%60,493
Jan 22, 20263,670.003,785.003,640.003,700.003,700.000.82%112,352
Jan 21, 20263,680.003,690.003,610.003,670.003,670.00-0.27%47,717
Jan 20, 20263,660.003,705.003,545.003,680.003,680.000.55%48,651
Jan 19, 20263,750.003,765.003,630.003,660.003,660.00-2.40%72,474
Jan 16, 20263,720.003,820.003,700.003,750.003,750.000.13%80,874
Jan 15, 20263,660.003,815.003,600.003,745.003,745.002.46%148,986
Jan 14, 20263,730.003,855.003,650.003,655.003,655.00-3.31%219,703
Jan 13, 20263,545.004,410.003,545.003,780.003,780.005.73%1,567,224
Jan 12, 20263,570.003,575.003,530.003,575.003,575.000.14%24,470
Jan 9, 20263,525.003,595.003,495.003,570.003,570.001.28%26,925
Jan 8, 20263,555.003,620.003,500.003,525.003,525.00-0.84%34,980
Jan 7, 20263,560.003,575.003,510.003,555.003,555.00-0.14%25,116
Jan 6, 20263,565.003,570.003,500.003,560.003,560.000.42%27,250
Jan 5, 20263,615.003,615.003,455.003,545.003,545.00-1.94%58,568
Jan 2, 20263,590.003,645.003,525.003,615.003,615.000.70%20,415
Dec 30, 20253,560.003,600.003,530.003,590.003,590.000.84%10,780
Dec 29, 20253,615.003,625.003,505.003,560.003,560.00-0.14%19,241
Dec 26, 20253,625.003,650.003,565.003,565.003,565.00-1.66%31,585
Dec 24, 20253,575.003,645.003,550.003,625.003,625.001.40%23,231
Dec 23, 20253,650.003,670.003,575.003,575.003,575.00-2.05%15,928
Dec 22, 20253,575.003,660.003,505.003,650.003,650.002.67%25,161
Dec 19, 20253,605.003,625.003,520.003,555.003,555.00-1.11%23,939
Dec 18, 20253,560.003,595.003,500.003,595.003,595.000.28%18,003
Dec 17, 20253,495.003,595.003,490.003,585.003,585.002.58%36,760
Dec 16, 20253,535.003,545.003,435.003,495.003,495.00-1.13%31,958
Dec 15, 20253,575.003,575.003,500.003,535.003,535.00-0.84%26,842
Dec 12, 20253,595.003,595.003,520.003,565.003,565.00-0.83%41,050
Dec 11, 20253,635.003,635.003,525.003,595.003,595.00-21,017
Dec 10, 20253,605.003,610.003,540.003,595.003,595.00-0.28%19,427
Dec 9, 20253,625.003,650.003,565.003,605.003,605.00-0.96%21,397
Dec 8, 20253,700.003,700.003,600.003,640.003,640.00-1.22%31,572
Dec 5, 20253,685.003,740.003,645.003,685.003,685.00-20,222
Dec 4, 20253,725.003,725.003,645.003,685.003,685.00-0.94%24,788
Dec 3, 20253,700.003,770.003,675.003,720.003,720.000.68%41,708
Dec 2, 20253,615.003,700.003,610.003,695.003,695.001.65%38,385
Dec 1, 20253,560.003,690.003,560.003,635.003,635.001.39%47,595
Nov 28, 20253,485.003,645.003,485.003,585.003,585.002.87%78,654
Nov 27, 20253,480.003,515.003,450.003,485.003,485.000.58%39,024
Nov 26, 20253,440.003,495.003,405.003,465.003,465.000.73%26,835