Skip to main content
logo
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,735.00
-90.00 (-2.35%)
At close: Oct 10, 2025

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,825.003,845.003,735.003,735.003,735.00-2.35%36,358
Oct 2, 20253,790.003,830.003,755.003,825.003,825.000.66%11,412
Oct 1, 20253,800.003,840.003,750.003,800.003,800.00-17,608
Sep 30, 20253,910.003,920.003,710.003,800.003,800.00-2.56%27,005
Sep 29, 20253,915.003,975.003,850.003,900.003,900.00-0.38%31,991
Sep 26, 20254,090.004,095.003,825.003,915.003,915.00-2.97%126,093
Sep 25, 20253,820.004,045.003,820.004,035.004,035.005.63%175,786
Sep 24, 20253,900.003,900.003,800.003,820.003,820.00-2.05%32,614
Sep 23, 20253,900.003,920.003,850.003,900.003,900.00-21,563
Sep 22, 20253,875.003,930.003,875.003,900.003,900.000.65%45,398
Sep 19, 20253,890.003,900.003,800.003,875.003,875.00-0.39%41,631
Sep 18, 20253,855.003,930.003,790.003,890.003,890.000.91%30,110
Sep 17, 20253,905.003,935.003,755.003,855.003,855.00-1.15%68,911
Sep 16, 20253,745.003,900.003,745.003,900.003,900.004.14%77,433
Sep 15, 20253,800.003,835.003,725.003,745.003,745.00-1.45%29,386
Sep 12, 20253,855.003,860.003,655.003,800.003,800.00-1.43%31,240
Sep 11, 20253,860.003,895.003,790.003,855.003,855.00-0.13%46,298
Sep 10, 20253,865.003,880.003,740.003,860.003,860.00-0.13%92,370
Sep 9, 20253,870.003,920.003,840.003,865.003,865.00-0.26%33,947
Sep 8, 20253,875.003,950.003,840.003,875.003,875.00-62,574
Sep 5, 20253,885.003,910.003,835.003,875.003,875.00-0.26%42,901
Sep 4, 20254,000.004,000.003,855.003,885.003,885.00-1.52%49,019
Sep 3, 20253,915.003,960.003,815.003,945.003,945.000.77%54,253
Sep 2, 20253,840.004,005.003,785.003,915.003,915.001.95%70,620
Sep 1, 20253,895.003,905.003,805.003,840.003,840.00-1.41%41,511
Aug 29, 20253,935.003,975.003,800.003,895.003,895.00-1.02%47,408
Aug 28, 20253,805.003,975.003,755.003,935.003,935.004.38%78,018
Aug 27, 20253,825.003,825.003,750.003,770.003,770.00-1.44%21,510
Aug 26, 20253,845.003,845.003,750.003,825.003,825.00-0.52%24,424
Aug 25, 20253,865.003,865.003,795.003,845.003,845.00-0.52%31,282
Aug 22, 20253,725.003,895.003,725.003,865.003,865.004.04%61,236
Aug 21, 20253,710.003,740.003,650.003,715.003,715.000.13%32,060
Aug 20, 20253,750.003,750.003,570.003,710.003,710.00-1.33%69,035
Aug 19, 20253,900.003,900.003,750.003,760.003,760.00-3.59%76,163
Aug 18, 20253,845.003,920.003,715.003,900.003,900.000.13%96,700
Aug 14, 20253,860.003,960.003,805.003,895.003,895.00-2.26%178,449
Aug 13, 20253,680.004,205.003,680.003,985.003,985.008.29%1,492,938
Aug 12, 20253,730.003,805.003,660.003,680.003,680.00-1.34%193,288
Aug 11, 20253,640.004,250.003,635.003,730.003,730.002.47%3,784,734
Aug 8, 20253,610.003,685.003,580.003,640.003,640.000.41%30,880
Aug 7, 20253,680.003,680.003,615.003,625.003,625.00-1.49%27,327
Aug 6, 20253,635.003,710.003,605.003,680.003,680.001.24%38,902
Aug 5, 20253,675.003,675.003,590.003,635.003,635.001.25%28,543
Aug 4, 20253,580.003,625.003,510.003,590.003,590.000.28%18,617
Aug 1, 20253,705.003,705.003,510.003,580.003,580.00-1.92%56,514
Jul 31, 20253,715.003,722.003,610.003,650.003,650.00-1.75%73,195
Jul 30, 20253,620.003,715.003,620.003,715.003,715.002.62%66,945
Jul 29, 20253,710.003,710.003,610.003,620.003,620.00-1.23%62,976
Jul 28, 20253,550.003,665.003,470.003,665.003,665.003.24%82,720
Jul 25, 20253,510.003,630.003,500.003,550.003,550.001.14%26,457