Skip to main content
logo
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,340.00
-40.00 (-1.68%)
At close: Oct 23, 2026

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,340.002,340.002,170.002,340.002,340.00-1.68%13,771
Oct 22, 20262,285.002,380.002,200.002,380.002,380.003.48%7,432
Oct 21, 20262,335.002,360.002,205.002,300.002,300.00-3.16%25,371
Oct 20, 20262,260.002,375.002,140.002,375.002,375.003.26%9,260
Oct 19, 20262,190.002,300.002,110.002,300.002,300.004.55%3,958
Oct 16, 20262,190.002,240.002,140.002,200.002,200.000.69%7,245
Oct 15, 20262,150.002,200.002,100.002,185.002,185.00-0.46%7,251
Oct 14, 20262,200.002,200.002,150.002,195.002,195.00-916
Oct 13, 20262,195.002,195.002,135.002,195.002,195.00-3,600
Oct 12, 20262,430.002,430.002,170.002,195.002,195.00-4.57%15,793
Oct 8, 20262,270.002,355.002,200.002,300.002,300.001.10%11,420
Oct 7, 20262,345.002,350.002,275.002,275.002,275.00-2.99%6,216
Oct 6, 20262,445.002,445.002,300.002,345.002,345.00-0.21%7,780
Oct 2, 20262,395.002,395.002,250.002,350.002,350.003.75%15,403
Oct 1, 20262,220.002,300.002,205.002,265.002,265.001.80%3,844
Sep 30, 20262,230.002,260.002,215.002,225.002,225.00-0.89%6,381
Sep 29, 20262,210.002,260.002,170.002,245.002,245.00-13,426
Sep 28, 20262,385.002,390.002,240.002,245.002,245.00-1.10%16,771
Sep 23, 20262,290.002,295.002,210.002,270.002,270.00-1.09%5,578
Sep 22, 20262,365.002,365.002,225.002,295.002,295.00-1.71%12,062
Sep 21, 20262,300.002,425.002,275.002,335.002,335.001.52%13,306
Sep 18, 20262,245.002,365.002,195.002,300.002,300.002.45%4,937
Sep 17, 20262,220.002,300.002,220.002,245.002,245.001.58%3,246
Sep 16, 20262,325.002,325.002,205.002,210.002,210.00-1.78%5,995
Sep 15, 20262,230.002,320.002,230.002,250.002,250.000.90%2,334
Sep 14, 20262,240.002,350.002,190.002,230.002,230.00-1.55%3,579
Sep 11, 20262,330.002,330.002,200.002,265.002,265.00-1.95%23,758
Sep 10, 20262,400.002,400.002,250.002,310.002,310.00-4.55%29,071
Sep 9, 20262,460.002,460.002,365.002,420.002,420.000.83%18,873
Sep 8, 20262,390.002,430.002,385.002,400.002,400.000.42%9,143
Sep 7, 20262,480.002,480.002,385.002,390.002,390.00-5.35%28,438
Sep 4, 20262,575.002,580.002,395.002,525.002,525.00-75,494
Sep 3, 20262,340.002,750.002,340.002,525.002,525.008.37%403,929
Sep 2, 20262,325.002,385.002,320.002,330.002,330.00-0.64%20,296
Sep 1, 20262,320.002,400.002,265.002,345.002,345.001.08%7,714
Aug 31, 20262,320.002,415.002,250.002,320.002,320.00-12,848
Aug 28, 20262,220.002,430.002,220.002,320.002,320.004.50%25,477
Aug 27, 20262,180.002,240.002,180.002,220.002,220.002.54%4,774
Aug 26, 20262,160.002,175.002,130.002,165.002,165.000.23%10,047
Aug 25, 20262,165.002,170.002,125.002,160.002,160.00-0.23%9,277
Aug 24, 20262,195.002,200.002,155.002,165.002,165.00-1.37%1,663
Aug 21, 20262,235.002,300.002,150.002,195.002,195.00-1.79%12,140
Aug 20, 20262,225.002,240.002,205.002,235.002,235.000.45%11,154
Aug 19, 20262,200.002,260.002,130.002,225.002,225.001.14%19,262
Aug 18, 20262,240.002,300.002,140.002,200.002,200.00-1.79%36,234
Aug 14, 20262,305.002,355.002,220.002,240.002,240.00-6.28%76,326
Aug 13, 20262,430.002,430.002,355.002,390.002,390.00-1.85%11,957
Aug 12, 20262,450.002,450.002,370.002,435.002,435.000.62%13,465
Aug 11, 20262,420.002,445.002,350.002,420.002,420.00-0.21%7,698
Aug 10, 20262,365.002,437.002,355.002,425.002,425.001.68%4,483