Skip to main content
logo
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
-110.00 (-3.87%)
At close: Mar 9, 2026

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,840.002,840.002,610.002,735.002,735.00-3.87%48,132
Mar 6, 20262,800.002,870.002,655.002,845.002,845.003.27%32,839
Mar 5, 20262,635.002,890.002,585.002,755.002,755.004.55%33,087
Mar 4, 20262,855.002,855.002,620.002,635.002,635.00-9.61%89,418
Mar 3, 20262,955.002,955.002,855.002,915.002,915.00-1.35%29,708
Feb 27, 20263,100.003,100.002,925.002,955.002,955.00-3.43%39,784
Feb 26, 20263,135.003,135.003,000.003,060.003,060.00-2.39%76,977
Feb 25, 20263,135.003,145.003,100.003,135.003,135.00-22,281
Feb 24, 20263,150.003,170.003,110.003,135.003,135.00-0.48%24,437
Feb 23, 20263,115.003,160.003,110.003,150.003,150.001.12%34,128
Feb 20, 20263,135.003,155.003,095.003,115.003,115.00-0.64%26,875
Feb 19, 20263,140.003,155.003,085.003,135.003,135.00-0.16%22,360
Feb 13, 20263,160.003,167.003,100.003,140.003,140.00-0.63%16,017
Feb 12, 20263,140.003,160.003,120.003,160.003,160.000.64%32,669
Feb 11, 20263,190.003,190.003,100.003,140.003,140.000.32%20,636
Feb 10, 20263,165.003,165.003,110.003,130.003,130.00-1.11%20,017
Feb 9, 20263,155.003,215.003,125.003,165.003,165.000.48%12,132
Feb 6, 20263,190.003,190.003,065.003,150.003,150.00-1.25%21,570
Feb 5, 20263,230.003,230.003,150.003,190.003,190.00-1.24%17,705
Feb 4, 20263,240.003,270.003,165.003,230.003,230.00-0.31%16,649
Feb 3, 20263,120.003,240.003,120.003,240.003,240.003.68%23,735
Feb 2, 20263,235.003,235.003,105.003,125.003,125.00-3.40%32,449
Jan 30, 20263,290.003,290.003,220.003,235.003,235.00-1.07%16,516
Jan 29, 20263,280.003,282.003,210.003,270.003,270.00-0.30%29,000
Jan 28, 20263,290.003,295.003,220.003,280.003,280.00-0.15%29,644
Jan 27, 20263,290.003,295.003,205.003,285.003,285.00-0.15%19,509
Jan 26, 20263,165.003,300.003,165.003,290.003,290.002.81%46,057
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