Skip to main content
logo
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,470.00
-30.00 (-0.86%)
At close: May 11, 2026

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%64,200
Apr 30, 20263,615.003,750.003,530.003,580.003,580.00-0.97%31,770
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%25,485
Apr 23, 20263,705.003,735.003,580.003,675.003,675.00-1.08%36,238
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%105,199
Apr 17, 20263,785.003,860.003,610.003,720.003,720.00-2.23%92,776
Apr 16, 20263,435.003,900.003,400.003,805.003,805.0010.77%416,617
Apr 15, 20263,470.003,470.003,385.003,435.003,435.00-1.01%45,742
Apr 14, 20263,250.003,485.003,200.003,470.003,470.007.26%114,814
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%10,668
Apr 6, 20263,000.003,110.002,990.003,100.003,100.003.33%10,149
Apr 3, 20263,045.003,075.002,940.003,000.003,000.00-1.32%24,329
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%29,164
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%18,869
Mar 24, 20263,015.003,060.002,865.002,960.002,960.00-1.66%25,734
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%28,026
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%91,402
Mar 17, 20262,800.003,000.002,800.002,995.002,995.007.35%34,847
Mar 16, 20262,880.002,930.002,785.002,790.002,790.00-4.78%24,945
Mar 13, 20262,900.002,930.002,865.002,930.002,930.001.03%8,292
Mar 12, 20262,805.002,910.002,805.002,900.002,900.000.69%14,751
Mar 11, 20262,810.002,940.002,750.002,880.002,880.002.49%38,003
Mar 10, 20262,800.002,860.002,700.002,810.002,810.002.74%32,566
Mar 9, 20262,840.002,840.002,610.002,735.002,735.00-3.87%48,132
Mar 6, 20262,800.002,870.002,655.002,845.002,845.003.27%32,839
Mar 5, 20262,635.002,890.002,585.002,755.002,755.004.55%33,087
Mar 4, 20262,855.002,855.002,620.002,635.002,635.00-9.61%89,418
Mar 3, 20262,955.002,955.002,855.002,915.002,915.00-1.35%29,708
Feb 27, 20263,100.003,100.002,925.002,955.002,955.00-3.43%39,784
Feb 26, 20263,135.003,135.003,000.003,060.003,060.00-2.39%76,977
Feb 25, 20263,135.003,145.003,100.003,135.003,135.00-22,281