DSM Corp. 104040
KRX · South Korea · Producer Manufacturing
KRW 3,015.00+125.00 (+4.33%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,015.00 | +4.33% | KRW 2,890.00 | KRW 3,150.00 | KRW 2,880.00 | 102.79K |
| 2026-10-01 | KRW 2,890.00 | +5.09% | KRW 2,800.00 | KRW 2,895.00 | KRW 2,720.00 | 46.82K |
| 2026-09-30 | KRW 2,750.00 | +3.77% | KRW 2,700.00 | KRW 2,785.00 | KRW 2,635.00 | 77.06K |
| 2026-09-29 | KRW 2,650.00 | +0.76% | KRW 2,630.00 | KRW 2,665.00 | KRW 2,550.00 | 33.37K |
| 2026-09-28 | KRW 2,630.00 | +2.53% | KRW 2,690.00 | KRW 2,700.00 | KRW 2,495.00 | 53.47K |
| 2026-09-23 | KRW 2,565.00 | +4.69% | KRW 2,450.00 | KRW 2,610.00 | KRW 2,400.00 | 70.42K |
| 2026-09-22 | KRW 2,450.00 | +0.82% | KRW 2,435.00 | KRW 2,450.00 | KRW 2,305.00 | 42.17K |
| 2026-09-21 | KRW 2,430.00 | -0.61% | KRW 2,590.00 | KRW 2,590.00 | KRW 2,255.00 | 114.36K |
| 2026-09-18 | KRW 2,445.00 | +0.62% | KRW 2,430.00 | KRW 2,475.00 | KRW 2,400.00 | 10.53K |
| 2026-09-17 | KRW 2,430.00 | +1.46% | KRW 2,375.00 | KRW 2,445.00 | KRW 2,350.00 | 29.51K |
| 2026-09-16 | KRW 2,395.00 | +0.63% | KRW 2,385.00 | KRW 2,430.00 | KRW 2,350.00 | 30.73K |
| 2026-09-15 | KRW 2,380.00 | +1.28% | KRW 2,350.00 | KRW 2,485.00 | KRW 2,335.00 | 10.83K |
| 2026-09-14 | KRW 2,350.00 | -1.67% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,215.00 | 15.89K |
| 2026-09-11 | KRW 2,390.00 | -1.85% | KRW 2,485.00 | KRW 2,485.00 | KRW 2,360.00 | 12.01K |
| 2026-09-10 | KRW 2,435.00 | +4.06% | KRW 2,320.00 | KRW 2,440.00 | KRW 2,315.00 | 27.83K |
| 2026-09-09 | KRW 2,340.00 | -2.30% | KRW 2,380.00 | KRW 2,445.00 | KRW 2,300.00 | 28.99K |
| 2026-09-08 | KRW 2,395.00 | 0.00% | KRW 2,395.00 | KRW 2,450.00 | KRW 2,335.00 | 32.05K |
| 2026-09-07 | KRW 2,395.00 | -3.62% | KRW 2,455.00 | KRW 2,480.00 | KRW 2,365.00 | 49.08K |
| 2026-09-04 | KRW 2,485.00 | -0.60% | KRW 2,475.00 | KRW 2,595.00 | KRW 2,400.00 | 28.38K |
| 2026-09-03 | KRW 2,500.00 | -1.96% | KRW 2,540.00 | KRW 2,595.00 | KRW 2,455.00 | 15.43K |
| 2026-09-02 | KRW 2,550.00 | +0.20% | KRW 2,500.00 | KRW 2,625.00 | KRW 2,430.00 | 11.19K |
| 2026-09-01 | KRW 2,545.00 | -3.96% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,510.00 | 27.21K |
| 2026-08-31 | KRW 2,650.00 | -0.38% | KRW 2,645.00 | KRW 2,660.00 | KRW 2,575.00 | 25.67K |
| 2026-08-28 | KRW 2,660.00 | -2.03% | KRW 2,695.00 | KRW 2,770.00 | KRW 2,605.00 | 39.30K |
| 2026-08-27 | KRW 2,715.00 | -0.18% | KRW 2,715.00 | KRW 2,715.00 | KRW 2,610.00 | 43.95K |
| 2026-08-26 | KRW 2,720.00 | +2.45% | KRW 2,635.00 | KRW 2,785.00 | KRW 2,610.00 | 41.16K |
| 2026-08-25 | KRW 2,655.00 | +0.95% | KRW 2,745.00 | KRW 2,860.00 | KRW 2,575.00 | 110.75K |
| 2026-08-24 | KRW 2,630.00 | -3.31% | KRW 2,735.00 | KRW 2,760.00 | KRW 2,620.00 | 9.23K |
| 2026-08-21 | KRW 2,720.00 | -1.09% | KRW 2,750.00 | KRW 2,760.00 | KRW 2,550.00 | 48.26K |
| 2026-08-20 | KRW 2,750.00 | +1.48% | KRW 2,760.00 | KRW 2,760.00 | KRW 2,645.00 | 29.66K |
| 2026-08-19 | KRW 2,710.00 | -1.81% | KRW 2,760.00 | KRW 2,790.00 | KRW 2,630.00 | 21.06K |
| 2026-08-18 | KRW 2,760.00 | 0.00% | KRW 2,760.00 | KRW 2,765.00 | KRW 2,605.00 | 37.44K |
| 2026-08-14 | KRW 2,760.00 | -0.72% | KRW 2,780.00 | KRW 2,825.00 | KRW 2,675.00 | 49.45K |
| 2026-08-13 | KRW 2,780.00 | -0.36% | KRW 2,760.00 | KRW 2,805.00 | KRW 2,635.00 | 85.68K |
| 2026-08-12 | KRW 2,790.00 | +0.72% | KRW 2,780.00 | KRW 2,885.00 | KRW 2,685.00 | 38.32K |
| 2026-08-11 | KRW 2,770.00 | -0.89% | KRW 2,785.00 | KRW 2,920.00 | KRW 2,730.00 | 115.81K |
| 2026-08-10 | KRW 2,795.00 | +0.36% | KRW 2,785.00 | KRW 2,830.00 | KRW 2,690.00 | 81.10K |
| 2026-08-07 | KRW 2,785.00 | +0.54% | KRW 2,830.00 | KRW 2,930.00 | KRW 2,600.00 | 291.92K |
| 2026-08-06 | KRW 2,770.00 | +2.59% | KRW 2,700.00 | KRW 2,825.00 | KRW 2,650.00 | 41.36K |
| 2026-08-05 | KRW 2,700.00 | +2.27% | KRW 2,640.00 | KRW 2,760.00 | KRW 2,640.00 | 38.79K |
| 2026-08-04 | KRW 2,640.00 | -0.75% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,540.00 | 16.70K |
| 2026-08-03 | KRW 2,660.00 | +1.92% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,500.00 | 21.50K |
| 2026-07-31 | KRW 2,610.00 | +13.73% | KRW 2,305.00 | KRW 2,645.00 | KRW 2,295.00 | 83.71K |
| 2026-07-30 | KRW 2,295.00 | -5.36% | KRW 2,375.00 | KRW 2,510.00 | KRW 2,250.00 | 109.35K |
| 2026-07-29 | KRW 2,425.00 | -6.73% | KRW 2,715.00 | KRW 2,715.00 | KRW 2,305.00 | 46.31K |
| 2026-07-28 | KRW 2,600.00 | -4.76% | KRW 2,660.00 | KRW 2,735.00 | KRW 2,510.00 | 37.46K |
| 2026-07-27 | KRW 2,730.00 | -0.18% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,670.00 | 41.08K |
| 2026-07-24 | KRW 2,735.00 | -0.36% | KRW 2,745.00 | KRW 2,875.00 | KRW 2,715.00 | 36.93K |
| 2026-07-23 | KRW 2,745.00 | -1.44% | KRW 2,645.00 | KRW 2,865.00 | KRW 2,645.00 | 44.15K |
| 2026-07-22 | KRW 2,785.00 | -3.30% | KRW 2,880.00 | KRW 2,940.00 | KRW 2,700.00 | 75.70K |
| 2026-07-21 | KRW 2,880.00 | +8.68% | KRW 2,660.00 | KRW 2,930.00 | KRW 2,660.00 | 74.08K |
| 2026-07-20 | KRW 2,650.00 | -4.16% | KRW 2,765.00 | KRW 2,900.00 | KRW 2,625.00 | 113.28K |
| 2026-07-16 | KRW 2,765.00 | +4.93% | KRW 2,585.00 | KRW 2,795.00 | KRW 2,580.00 | 110.91K |
| 2026-07-15 | KRW 2,635.00 | +4.56% | KRW 2,520.00 | KRW 2,710.00 | KRW 2,300.00 | 164.71K |
| 2026-07-14 | KRW 2,520.00 | +8.39% | KRW 2,375.00 | KRW 2,570.00 | KRW 2,210.00 | 143.60K |
| 2026-07-13 | KRW 2,325.00 | +12.32% | KRW 2,070.00 | KRW 2,450.00 | KRW 2,035.00 | 214.38K |
| 2026-07-10 | KRW 2,070.00 | +14.81% | KRW 1,779.00 | KRW 2,220.00 | KRW 1,779.00 | 236.67K |
| 2026-07-09 | KRW 1,803.00 | +4.64% | KRW 1,709.00 | KRW 1,880.00 | KRW 1,709.00 | 77.60K |
| 2026-07-08 | KRW 1,723.00 | +2.01% | KRW 1,728.00 | KRW 1,747.00 | KRW 1,650.00 | 29.63K |
| 2026-07-07 | KRW 1,689.00 | +0.66% | KRW 1,754.00 | KRW 1,754.00 | KRW 1,540.00 | 208.90K |
| 2026-07-06 | KRW 1,678.00 | +2.63% | KRW 1,640.00 | KRW 1,725.00 | KRW 1,603.00 | 23.89K |
| 2026-07-03 | KRW 1,635.00 | +3.94% | KRW 1,523.00 | KRW 1,911.00 | KRW 1,522.00 | 47.96K |
| 2026-07-02 | KRW 1,573.00 | -3.20% | KRW 1,620.00 | KRW 1,674.00 | KRW 1,545.00 | 34.68K |
| 2026-07-01 | KRW 1,625.00 | -1.52% | KRW 1,697.00 | KRW 1,700.00 | KRW 1,581.00 | 67.45K |
| 2026-06-30 | KRW 1,650.00 | +4.10% | KRW 1,647.00 | KRW 1,689.00 | KRW 1,549.00 | 26.83K |
| 2026-06-29 | KRW 1,585.00 | -0.94% | KRW 1,689.00 | KRW 1,689.00 | KRW 1,524.00 | 33.62K |
| 2026-06-26 | KRW 1,600.00 | 0.00% | KRW 1,600.00 | KRW 1,690.00 | KRW 1,520.00 | 43.04K |
| 2026-06-25 | KRW 1,600.00 | +2.63% | KRW 1,559.00 | KRW 1,725.00 | KRW 1,520.00 | 62.30K |
| 2026-06-24 | KRW 1,559.00 | +6.63% | KRW 1,462.00 | KRW 1,629.00 | KRW 1,450.00 | 66.11K |
| 2026-06-23 | KRW 1,462.00 | -9.19% | KRW 1,610.00 | KRW 1,610.00 | KRW 1,410.00 | 34.94K |
| 2026-06-22 | KRW 1,610.00 | -6.40% | KRW 1,720.00 | KRW 1,810.00 | KRW 1,514.00 | 76.81K |
| 2026-06-19 | KRW 1,720.00 | -4.87% | KRW 1,808.00 | KRW 1,822.00 | KRW 1,643.00 | 82.20K |
| 2026-06-18 | KRW 1,808.00 | -8.69% | KRW 1,980.00 | KRW 2,060.00 | KRW 1,800.00 | 74.52K |
| 2026-06-17 | KRW 1,980.00 | -0.15% | KRW 1,999.00 | KRW 2,080.00 | KRW 1,947.00 | 90.33K |
| 2026-06-16 | KRW 1,983.00 | +2.22% | KRW 1,940.00 | KRW 1,999.00 | KRW 1,848.00 | 100.21K |
| 2026-06-15 | KRW 1,940.00 | +1.89% | KRW 1,910.00 | KRW 2,140.00 | KRW 1,910.00 | 70.55K |
| 2026-06-12 | KRW 1,904.00 | +0.53% | KRW 1,897.00 | KRW 1,976.00 | KRW 1,896.00 | 37.74K |
| 2026-06-11 | KRW 1,894.00 | +0.64% | KRW 1,999.00 | KRW 1,999.00 | KRW 1,814.00 | 44.55K |
| 2026-06-10 | KRW 1,882.00 | -4.32% | KRW 1,967.00 | KRW 2,025.00 | KRW 1,831.00 | 42 |
| 2026-06-09 | KRW 1,967.00 | -4.75% | KRW 2,050.00 | KRW 2,095.00 | KRW 1,966.00 | 53.27K |
| 2026-06-08 | KRW 2,065.00 | -3.05% | KRW 2,130.00 | KRW 2,130.00 | KRW 1,935.00 | 38.42K |
| 2026-06-05 | KRW 2,130.00 | +6.55% | KRW 1,983.00 | KRW 2,180.00 | KRW 1,900.00 | 86.89K |
| 2026-06-04 | KRW 1,999.00 | -8.30% | KRW 2,180.00 | KRW 2,255.00 | KRW 1,999.00 | 72.72K |
| 2026-06-02 | KRW 2,180.00 | +6.34% | KRW 2,050.00 | KRW 2,180.00 | KRW 1,980.00 | 82.63K |
| 2026-06-01 | KRW 2,050.00 | -11.64% | KRW 2,320.00 | KRW 2,340.00 | KRW 2,020.00 | 123.03K |
| 2026-05-29 | KRW 2,320.00 | -4.72% | KRW 2,435.00 | KRW 2,435.00 | KRW 2,195.00 | 76.60K |
| 2026-05-28 | KRW 2,435.00 | -6.35% | KRW 2,620.00 | KRW 2,620.00 | KRW 2,325.00 | 74.55K |
| 2026-05-27 | KRW 2,600.00 | -8.13% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,515.00 | 43.62K |
| 2026-05-26 | KRW 2,830.00 | +2.17% | KRW 2,820.00 | KRW 3,100.00 | KRW 2,800.00 | 59.67K |
| 2026-05-22 | KRW 2,770.00 | +10.36% | KRW 2,510.00 | KRW 2,790.00 | KRW 2,510.00 | 106.34K |