Skip to main content
logo
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,275.00
+120.00 (5.57%)
At close: Jul 31, 2026

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,175.002,275.002,130.002,275.002,275.005.57%32,549
Jul 30, 20262,095.002,155.002,005.002,155.002,155.002.62%12,206
Jul 29, 20262,290.002,290.002,080.002,100.002,100.00-7.69%28,795
Jul 28, 20262,340.002,350.002,190.002,275.002,275.00-1.09%11,548
Jul 27, 20262,305.002,330.002,260.002,300.002,300.00-0.22%12,997
Jul 24, 20262,310.002,325.002,235.002,305.002,305.00-0.22%24,419
Jul 23, 20262,170.002,350.002,170.002,310.002,310.006.94%14,321
Jul 22, 20262,170.002,240.002,085.002,160.002,160.000.23%59,492
Jul 21, 20262,260.002,610.002,130.002,155.002,155.00-2.05%181,759
Jul 20, 20262,250.002,250.002,160.002,200.002,200.00-2.44%7,802
Jul 16, 20262,205.002,255.002,170.002,255.002,255.002.50%9,738
Jul 15, 20262,250.002,280.002,195.002,200.002,200.00-2.87%10,733
Jul 14, 20262,315.002,330.002,155.002,265.002,265.00-2.79%12,982
Jul 13, 20262,350.002,365.002,285.002,330.002,330.00-0.85%7,685
Jul 10, 20262,315.002,480.002,255.002,350.002,350.002.17%8,700
Jul 9, 20262,310.002,310.002,175.002,300.002,300.00-10,980
Jul 8, 20262,360.002,395.002,280.002,300.002,300.00-3.36%5,506
Jul 7, 20262,450.002,455.002,290.002,380.002,380.00-2.86%7,712
Jul 6, 20262,240.002,865.002,130.002,450.002,450.008.41%41,330
Jul 3, 20262,195.002,290.002,140.002,260.002,260.00-10,697
Jul 2, 20262,300.002,310.002,210.002,260.002,260.00-1.09%8,960
Jul 1, 20262,260.002,330.002,230.002,285.002,285.001.78%7,062
Jun 30, 20262,240.002,290.002,240.002,245.002,245.00-0.22%6,126
Jun 29, 20262,140.002,350.002,140.002,250.002,250.00-1.53%14,539
Jun 26, 20262,300.002,300.002,150.002,285.002,285.000.88%6,609
Jun 25, 20262,235.002,350.002,210.002,265.002,265.001.12%8,016
Jun 24, 20262,360.002,415.002,230.002,240.002,240.00-5.68%26,759
Jun 23, 20262,540.002,545.002,360.002,375.002,375.00-8.65%52,089
Jun 22, 20262,620.002,635.002,510.002,600.002,600.00-1.52%11,682
Jun 19, 20262,650.002,780.002,550.002,640.002,640.000.76%23,111
Jun 18, 20262,650.002,650.002,540.002,620.002,620.00-1.13%9,519
Jun 17, 20262,665.002,665.002,560.002,650.002,650.00-0.56%8,216
Jun 16, 20262,645.002,690.002,615.002,665.002,665.000.57%4,230
Jun 15, 20262,565.002,690.002,455.002,650.002,650.003.31%25,843
Jun 12, 20262,565.002,570.002,500.002,565.002,565.00-8,275
Jun 11, 20262,575.002,575.002,450.002,565.002,565.000.20%8,431
Jun 10, 20262,430.002,590.002,430.002,560.002,560.004.70%11,679
Jun 9, 20262,550.002,700.002,420.002,445.002,445.00-3.93%29,585
Jun 8, 20262,520.002,855.002,515.002,545.002,545.00-7.79%18,738
Jun 5, 20262,675.002,760.002,530.002,760.002,760.003.18%10,502
Jun 4, 20262,755.002,820.002,625.002,675.002,675.00-3.08%8,819
Jun 2, 20262,695.002,800.002,505.002,760.002,760.000.55%53,553
Jun 1, 20262,975.002,975.002,695.002,745.002,745.00-6.15%62,345
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