Skip to main content
logo
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
+30.00 (0.95%)
At close: Jan 23, 2026

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,170.003,235.003,140.003,200.003,200.000.95%17,240
Jan 22, 20263,110.003,190.003,110.003,170.003,170.001.93%29,522
Jan 21, 20263,220.003,220.003,075.003,110.003,110.00-3.42%69,200
Jan 20, 20263,230.003,270.003,150.003,220.003,220.00-0.31%21,255
Jan 19, 20263,315.003,330.003,200.003,230.003,230.00-2.42%53,796
Jan 16, 20263,375.003,385.003,300.003,310.003,310.00-1.93%21,358
Jan 15, 20263,450.003,465.003,360.003,375.003,375.00-2.88%17,906
Jan 14, 20263,455.003,500.003,375.003,475.003,475.000.58%20,617
Jan 13, 20263,595.003,595.003,415.003,455.003,455.00-3.49%38,646
Jan 12, 20263,545.003,595.003,505.003,580.003,580.000.99%31,391
Jan 9, 20263,555.003,590.003,490.003,545.003,545.000.71%32,975
Jan 8, 20263,500.003,520.003,450.003,520.003,520.000.57%18,438
Jan 7, 20263,425.003,500.003,420.003,500.003,500.002.19%21,844
Jan 6, 20263,435.003,440.003,395.003,425.003,425.000.29%11,761
Jan 5, 20263,440.003,440.003,375.003,415.003,415.00-0.73%24,995
Jan 2, 20263,515.003,515.003,430.003,440.003,440.00-2.13%14,264
Dec 30, 20253,545.003,555.003,470.003,515.003,515.00-0.85%8,628
Dec 29, 20253,555.003,590.003,515.003,545.003,545.00-0.28%48,662
Dec 26, 20253,500.003,570.003,500.003,555.003,555.000.99%49,768
Dec 24, 20253,475.003,525.003,435.003,520.003,520.001.29%22,962
Dec 23, 20253,480.003,515.003,455.003,475.003,475.00-0.14%14,509
Dec 22, 20253,450.003,500.003,425.003,480.003,480.000.87%15,922
Dec 19, 20253,465.003,465.003,415.003,450.003,450.00-0.43%8,977
Dec 18, 20253,430.003,585.003,385.003,465.003,465.001.02%29,385
Dec 17, 20253,355.003,430.003,355.003,430.003,430.002.24%22,451
Dec 16, 20253,430.003,460.003,350.003,355.003,355.00-1.47%16,794
Dec 15, 20253,375.003,450.003,360.003,405.003,405.00-0.29%6,415
Dec 12, 20253,485.003,485.003,405.003,415.003,415.00-1.87%26,487
Dec 11, 20253,475.003,540.003,440.003,480.003,480.000.14%23,440
Dec 10, 20253,430.003,500.003,405.003,475.003,475.001.31%16,696
Dec 9, 20253,405.003,495.003,360.003,430.003,430.001.33%25,328
Dec 8, 20253,415.003,415.003,365.003,385.003,385.00-0.88%8,061
Dec 5, 20253,400.003,415.003,330.003,415.003,415.000.44%12,056
Dec 4, 20253,400.003,440.003,380.003,400.003,400.00-1.02%11,012
Dec 3, 20253,340.003,540.003,310.003,435.003,435.002.84%26,072
Dec 2, 20253,345.003,350.003,300.003,340.003,340.00-0.30%12,959
Dec 1, 20253,355.003,375.003,325.003,350.003,350.00-0.15%10,690
Nov 28, 20253,250.003,360.003,245.003,355.003,355.001.67%10,256
Nov 27, 20253,315.003,320.003,260.003,300.003,300.00-0.60%7,916
Nov 26, 20253,305.003,330.003,250.003,320.003,320.000.61%15,513
Nov 25, 20253,260.003,330.003,260.003,300.003,300.001.38%10,744
Nov 24, 20253,325.003,325.003,230.003,255.003,255.00-1.81%18,468
Nov 21, 20253,250.003,345.003,220.003,315.003,315.001.69%10,156
Nov 20, 20253,215.003,330.003,215.003,260.003,260.000.15%18,984
Nov 19, 20253,205.003,285.003,200.003,255.003,255.001.72%18,550
Nov 18, 20253,330.003,365.003,200.003,200.003,200.00-5.04%36,501
Nov 17, 20253,540.003,540.003,365.003,370.003,370.00-2.60%28,618
Nov 14, 20253,490.003,515.003,400.003,460.003,460.00-0.86%20,081
Nov 13, 20253,465.003,495.003,445.003,490.003,490.000.72%30,453
Nov 12, 20253,450.003,500.003,415.003,465.003,465.000.43%15,038