Skip to main content
logo
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,925.00
-125.00 (-4.10%)
At close: May 29, 2026

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,050.003,050.002,800.002,925.002,925.00-4.10%29,039
May 28, 20263,060.003,060.002,855.003,050.003,050.001.33%37,661
May 27, 20263,185.003,185.002,950.003,010.003,010.00-5.49%44,836
May 26, 20263,160.003,190.003,040.003,185.003,185.000.63%33,138
May 22, 20263,180.003,190.003,100.003,165.003,165.00-15,424
May 21, 20263,150.003,255.003,070.003,165.003,165.000.16%24,591
May 20, 20263,350.003,350.003,020.003,160.003,160.00-5.81%46,535
May 19, 20263,515.003,515.003,230.003,355.003,355.00-1.47%40,386
May 18, 20263,345.003,575.003,205.003,405.003,405.001.79%79,018
May 15, 20263,210.003,840.003,210.003,345.003,345.004.21%231,659
May 14, 20263,275.003,440.003,210.003,210.003,210.00-2.13%27,370
May 13, 20263,240.003,345.003,240.003,280.003,280.00-1.35%15,593
May 12, 20263,470.003,470.003,255.003,325.003,325.00-4.18%61,916
May 11, 20263,475.003,520.003,360.003,470.003,470.00-0.86%35,657
May 8, 20263,450.003,580.003,387.003,500.003,500.001.45%48,400
May 7, 20263,450.003,495.003,400.003,450.003,450.00-32,343
May 6, 20263,495.003,495.003,325.003,450.003,450.00-1.29%58,202
May 4, 20263,580.003,600.003,445.003,495.003,495.00-2.37%64,288
Apr 30, 20263,615.003,750.003,530.003,580.003,580.00-0.97%32,431
Apr 29, 20263,590.003,655.003,495.003,615.003,615.000.70%44,874
Apr 28, 20263,670.003,685.003,550.003,590.003,590.00-2.18%26,416
Apr 27, 20263,705.003,830.003,550.003,670.003,670.00-0.94%58,214
Apr 24, 20263,630.003,730.003,580.003,705.003,705.000.82%25,491
Apr 23, 20263,705.003,735.003,580.003,675.003,675.00-1.08%36,239
Apr 22, 20263,745.003,745.003,605.003,715.003,715.00-0.80%27,940
Apr 21, 20263,705.003,745.003,470.003,745.003,745.000.27%89,549
Apr 20, 20263,720.003,855.003,580.003,735.003,735.000.40%105,200
Apr 17, 20263,785.003,860.003,610.003,720.003,720.00-2.23%92,877
Apr 16, 20263,435.003,900.003,400.003,805.003,805.0010.77%417,167
Apr 15, 20263,470.003,470.003,385.003,435.003,435.00-1.01%45,772
Apr 14, 20263,250.003,485.003,200.003,470.003,470.007.26%115,173
Apr 13, 20263,165.003,235.003,160.003,235.003,235.002.21%30,711
Apr 10, 20263,065.003,165.003,035.003,165.003,165.002.76%27,608
Apr 9, 20263,055.003,085.003,015.003,080.003,080.000.82%9,171
Apr 8, 20263,050.003,115.002,990.003,055.003,055.000.16%17,353
Apr 7, 20263,145.003,145.003,020.003,050.003,050.00-1.61%10,672
Apr 6, 20263,000.003,110.002,990.003,100.003,100.003.33%10,151
Apr 3, 20263,045.003,075.002,940.003,000.003,000.00-1.32%24,355
Apr 2, 20263,045.003,065.002,940.003,040.003,040.00-0.16%28,182
Apr 1, 20263,150.003,150.003,020.003,045.003,045.00-0.65%20,321
Mar 31, 20262,965.003,115.002,965.003,065.003,065.003.37%21,254
Mar 30, 20263,070.003,095.002,930.002,965.002,965.00-4.20%29,174
Mar 27, 20263,005.003,100.002,940.003,095.003,095.003.00%17,142
Mar 26, 20263,050.003,165.003,000.003,005.003,005.00-1.48%12,381
Mar 25, 20262,990.003,110.002,905.003,050.003,050.003.04%18,870
Mar 24, 20263,015.003,060.002,865.002,960.002,960.00-1.66%25,788
Mar 23, 20263,110.003,110.002,970.003,010.003,010.00-2.59%18,002
Mar 20, 20263,110.003,150.003,005.003,090.003,090.00-0.32%28,036
Mar 19, 20262,980.003,245.002,965.003,100.003,100.004.03%117,585
Mar 18, 20262,995.003,240.002,945.002,980.002,980.00-0.50%91,422