Skip to main content
logo
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
-90.00 (-2.60%)
At close: Nov 17, 2025

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 11, 20253,430.003,500.003,430.003,450.003,450.00-0.29%22,779
Nov 10, 20253,535.003,535.003,450.003,460.003,460.00-1.70%39,879
Nov 7, 20253,505.003,560.003,425.003,520.003,520.00-0.56%117,138
Nov 6, 20253,275.003,955.003,255.003,540.003,540.008.09%1,422,627
Nov 5, 20253,355.003,355.003,220.003,275.003,275.00-2.24%44,052
Nov 4, 20253,375.003,400.003,310.003,350.003,350.00-1.03%30,923
Nov 3, 20253,395.003,410.003,320.003,385.003,385.00-0.29%33,309
Oct 31, 20253,475.003,475.003,390.003,395.003,395.00-1.74%32,345
Oct 30, 20253,620.003,620.003,435.003,455.003,455.00-3.76%78,916
Oct 29, 20253,585.003,600.003,555.003,590.003,590.000.14%27,014
Oct 28, 20253,630.003,640.003,570.003,585.003,585.00-0.97%31,925
Oct 27, 20253,660.003,680.003,600.003,620.003,620.00-1.09%27,452
Oct 24, 20253,685.003,710.003,615.003,660.003,660.00-0.14%28,665
Oct 23, 20253,670.003,695.003,600.003,665.003,665.00-0.27%23,392
Oct 22, 20253,700.003,700.003,580.003,675.003,675.00-0.68%44,327
Oct 21, 20253,820.003,865.003,700.003,700.003,700.00-3.14%59,892
Oct 20, 20253,700.003,830.003,670.003,820.003,820.003.24%49,662
Oct 17, 20253,740.003,745.003,635.003,700.003,700.00-0.94%70,675
Oct 16, 20253,670.003,775.003,665.003,735.003,735.001.91%81,434
Oct 15, 20253,610.004,095.003,575.003,665.003,665.001.95%1,264,162
Oct 14, 20253,650.003,745.003,550.003,595.003,595.00-2.44%51,223
Oct 13, 20253,540.003,750.003,540.003,685.003,685.00-1.34%31,687
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