Skip to main content
logo
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
+50.00 (2.17%)
At close: Jul 10, 2026

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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