Stock listing
KRX:104040 DSM Corp. (디에스엠) 주가
Follow DSM Corp. into a list and get an email when it puts out news.
Share price · KRX:104040
₩3,210.00 KRW -20.00 (-0.6%)
Close on Oct 30, 2026
- Day range
- ₩3,100.00 – ₩3,290.00 KRWOct 30, 2026
- Volume
- 26,370 sharesOct 30, 2026
- Market cap
- ₩85.57B KRWAt the close on Oct 30, 2026 · price × 26.66M shares outstanding
- 52-week range
- ₩1,410.00 – ₩4,410.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩131.7M KRWMedian day 38,558 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:104040 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,210.00 | -20.00 | -0.6% | ₩3,210.00 | ₩3,290.00 | ₩3,100.00 | 26,370 | |
| ₩3,230.00 | -65.00 | -2.0% | ₩3,265.00 | ₩3,275.00 | ₩3,110.00 | 24,332 | |
| ₩3,295.00 | +20.00 | +0.6% | ₩3,255.00 | ₩3,300.00 | ₩3,080.00 | 26,206 | |
| ₩3,275.00 | +210.00 | +6.9% | ₩3,045.00 | ₩3,285.00 | ₩3,040.00 | 42,003 | |
| ₩3,065.00 | -110.00 | -3.5% | ₩3,165.00 | ₩3,165.00 | ₩3,050.00 | 11,808 | |
| ₩3,175.00 | -65.00 | -2.0% | ₩3,240.00 | ₩3,240.00 | ₩3,025.00 | 32,639 | |
| ₩3,240.00 | -35.00 | -1.1% | ₩3,315.00 | ₩3,350.00 | ₩3,205.00 | 36,582 | |
| ₩3,275.00 | +10.00 | +0.3% | ₩3,325.00 | ₩3,385.00 | ₩3,200.00 | 17,189 | |
| ₩3,265.00 | -80.00 | -2.4% | ₩3,340.00 | ₩3,400.00 | ₩3,180.00 | 43,673 | |
| ₩3,345.00 | +145.00 | +4.5% | ₩3,120.00 | ₩3,370.00 | ₩3,120.00 | 83,281 | |
| ₩3,200.00 | +105.00 | +3.4% | ₩3,095.00 | ₩3,200.00 | ₩2,975.00 | 68,738 | |
| ₩3,095.00 | -5.00 | -0.2% | ₩3,095.00 | ₩3,140.00 | ₩2,930.00 | 39,685 | |
| ₩3,100.00 | +95.00 | +3.2% | ₩3,145.00 | ₩3,160.00 | ₩3,000.00 | 25,543 | |
| ₩3,005.00 | -25.00 | -0.8% | ₩2,950.00 | ₩3,185.00 | ₩2,930.00 | 31,019 | |
| ₩3,030.00 | +15.00 | +0.5% | ₩3,030.00 | ₩3,140.00 | ₩2,965.00 | 43,974 | |
| ₩3,015.00 | -100.00 | -3.2% | ₩3,115.00 | ₩3,265.00 | ₩3,000.00 | 46,567 | |
| ₩3,115.00 | +75.00 | +2.5% | ₩3,050.00 | ₩3,145.00 | ₩3,030.00 | 46,608 | |
| ₩3,040.00 | +25.00 | +0.8% | ₩3,015.00 | ₩3,125.00 | ₩2,985.00 | 43,381 | |
| ₩3,015.00 | +125.00 | +4.3% | ₩2,890.00 | ₩3,150.00 | ₩2,880.00 | 103,458 | |
| ₩2,890.00 | +140.00 | +5.1% | ₩2,800.00 | ₩2,895.00 | ₩2,720.00 | 46,815 | |
| ₩2,750.00 | +100.00 | +3.8% | ₩2,700.00 | ₩2,785.00 | ₩2,635.00 | 77,056 | |
| ₩2,650.00 | +20.00 | +0.8% | ₩2,630.00 | ₩2,665.00 | ₩2,550.00 | 33,373 | |
| ₩2,630.00 | +65.00 | +2.5% | ₩2,690.00 | ₩2,700.00 | ₩2,495.00 | 53,472 | |
| ₩2,565.00 | +115.00 | +4.7% | ₩2,450.00 | ₩2,610.00 | ₩2,400.00 | 70,423 | |
| ₩2,450.00 | +20.00 | +0.8% | ₩2,435.00 | ₩2,450.00 | ₩2,305.00 | 42,170 | |
| ₩2,430.00 | -15.00 | -0.6% | ₩2,590.00 | ₩2,590.00 | ₩2,255.00 | 114,361 | |
| ₩2,445.00 | +15.00 | +0.6% | ₩2,430.00 | ₩2,475.00 | ₩2,400.00 | 10,534 | |
| ₩2,430.00 | +35.00 | +1.5% | ₩2,375.00 | ₩2,445.00 | ₩2,350.00 | 29,509 | |
| ₩2,395.00 | +15.00 | +0.6% | ₩2,385.00 | ₩2,430.00 | ₩2,350.00 | 30,732 | |
| ₩2,380.00 | +30.00 | +1.3% | ₩2,350.00 | ₩2,485.00 | ₩2,335.00 | 10,539 | |
| ₩2,350.00 | -40.00 | -1.7% | ₩2,460.00 | ₩2,460.00 | ₩2,215.00 | 15,894 | |
| ₩2,390.00 | -45.00 | -1.8% | ₩2,485.00 | ₩2,485.00 | ₩2,360.00 | 12,007 | |
| ₩2,435.00 | +95.00 | +4.1% | ₩2,320.00 | ₩2,440.00 | ₩2,315.00 | 27,829 | |
| ₩2,340.00 | -55.00 | -2.3% | ₩2,380.00 | ₩2,445.00 | ₩2,300.00 | 28,987 | |
| ₩2,395.00 | 0.00 | 0.0% | ₩2,395.00 | ₩2,450.00 | ₩2,335.00 | 32,045 | |
| ₩2,395.00 | -90.00 | -3.6% | ₩2,455.00 | ₩2,480.00 | ₩2,365.00 | 49,082 | |
| ₩2,485.00 | -15.00 | -0.6% | ₩2,475.00 | ₩2,595.00 | ₩2,400.00 | 28,381 | |
| ₩2,500.00 | -50.00 | -2.0% | ₩2,540.00 | ₩2,595.00 | ₩2,455.00 | 15,431 | |
| ₩2,550.00 | +5.00 | +0.2% | ₩2,500.00 | ₩2,625.00 | ₩2,430.00 | 11,187 | |
| ₩2,545.00 | -105.00 | -4.0% | ₩2,650.00 | ₩2,650.00 | ₩2,510.00 | 27,211 | |
| ₩2,650.00 | -10.00 | -0.4% | ₩2,645.00 | ₩2,660.00 | ₩2,575.00 | 25,666 | |
| ₩2,660.00 | -55.00 | -2.0% | ₩2,695.00 | ₩2,770.00 | ₩2,605.00 | 39,299 | |
| ₩2,715.00 | -5.00 | -0.2% | ₩2,715.00 | ₩2,715.00 | ₩2,610.00 | 43,945 | |
| ₩2,720.00 | +65.00 | +2.4% | ₩2,635.00 | ₩2,785.00 | ₩2,610.00 | 41,160 | |
| ₩2,655.00 | +25.00 | +1.0% | ₩2,745.00 | ₩2,860.00 | ₩2,575.00 | 110,747 | |
| ₩2,630.00 | -90.00 | -3.3% | ₩2,735.00 | ₩2,760.00 | ₩2,620.00 | 9,232 | |
| ₩2,720.00 | -30.00 | -1.1% | ₩2,750.00 | ₩2,760.00 | ₩2,550.00 | 48,264 | |
| ₩2,750.00 | +40.00 | +1.5% | ₩2,760.00 | ₩2,760.00 | ₩2,645.00 | 29,659 | |
| ₩2,710.00 | -50.00 | -1.8% | ₩2,760.00 | ₩2,790.00 | ₩2,630.00 | 21,063 | |
| ₩2,760.00 | 0.00 | 0.0% | ₩2,760.00 | ₩2,765.00 | ₩2,605.00 | 37,436 | |
| ₩2,760.00 | -20.00 | -0.7% | ₩2,780.00 | ₩2,825.00 | ₩2,675.00 | 49,449 | |
| ₩2,780.00 | -10.00 | -0.4% | ₩2,760.00 | ₩2,805.00 | ₩2,635.00 | 85,679 | |
| ₩2,790.00 | +20.00 | +0.7% | ₩2,780.00 | ₩2,885.00 | ₩2,685.00 | 38,323 | |
| ₩2,770.00 | -25.00 | -0.9% | ₩2,785.00 | ₩2,920.00 | ₩2,730.00 | 115,813 | |
| ₩2,795.00 | +10.00 | +0.4% | ₩2,785.00 | ₩2,830.00 | ₩2,690.00 | 81,102 | |
| ₩2,785.00 | +15.00 | +0.5% | ₩2,830.00 | ₩2,930.00 | ₩2,600.00 | 291,915 | |
| ₩2,770.00 | +70.00 | +2.6% | ₩2,700.00 | ₩2,825.00 | ₩2,650.00 | 41,363 | |
| ₩2,700.00 | +60.00 | +2.3% | ₩2,640.00 | ₩2,760.00 | ₩2,640.00 | 38,792 | |
| ₩2,640.00 | -20.00 | -0.8% | ₩2,660.00 | ₩2,660.00 | ₩2,540.00 | 16,700 | |
| ₩2,660.00 | +50.00 | +1.9% | ₩2,690.00 | ₩2,690.00 | ₩2,500.00 | 21,501 | |
| ₩2,610.00 | +315.00 | +13.7% | ₩2,305.00 | ₩2,645.00 | ₩2,295.00 | 83,705 | |
| ₩2,295.00 | -130.00 | -5.4% | ₩2,375.00 | ₩2,510.00 | ₩2,250.00 | 109,349 |
- Ticker
- KRX:104040
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about DSM Corp.