Skip to main content
logo
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,620.00
-30.00 (-1.13%)
At close: Jun 18, 2026

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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