HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea · Delayed Price · Currency is KRW 1,784.00
+18.00 (1.02%)
At close: Nov 13, 2026
HIMS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,736.00 | 2,030.00 | 1,655.00 | 1,784.00 | 1,784.00 | 1.02% | 148,618 |
| Nov 12, 2026 | 1,701.00 | 1,853.00 | 1,661.00 | 1,766.00 | 1,766.00 | 3.88% | 34,647 |
| Nov 11, 2026 | 1,741.00 | 1,741.00 | 1,644.00 | 1,700.00 | 1,700.00 | -2.13% | 10,192 |
| Nov 10, 2026 | 1,700.00 | 1,741.00 | 1,650.00 | 1,737.00 | 1,737.00 | 1.88% | 18,221 |
| Nov 9, 2026 | 1,655.00 | 1,726.00 | 1,655.00 | 1,705.00 | 1,705.00 | -1.45% | 4,275 |
| Nov 6, 2026 | 1,800.00 | 1,822.00 | 1,660.00 | 1,730.00 | 1,730.00 | -5.72% | 38,228 |
| Nov 5, 2026 | 1,883.00 | 1,883.00 | 1,730.00 | 1,835.00 | 1,835.00 | -3.42% | 4,277 |
| Nov 4, 2026 | 1,854.00 | 1,900.00 | 1,799.00 | 1,900.00 | 1,900.00 | 2.48% | 17,770 |
| Nov 3, 2026 | 1,980.00 | 1,980.00 | 1,761.00 | 1,854.00 | 1,854.00 | -4.33% | 21,921 |
| Nov 2, 2026 | 1,937.00 | 1,948.00 | 1,894.00 | 1,938.00 | 1,938.00 | -1.62% | 3,555 |
| Oct 30, 2026 | 2,140.00 | 2,140.00 | 1,910.00 | 1,970.00 | 1,970.00 | -5.52% | 13,696 |
| Oct 29, 2026 | 2,170.00 | 2,170.00 | 2,010.00 | 2,085.00 | 2,085.00 | -5.01% | 14,721 |
| Oct 28, 2026 | 2,170.00 | 2,195.00 | 2,120.00 | 2,195.00 | 2,195.00 | 0.23% | 13,009 |
| Oct 27, 2026 | 2,225.00 | 2,245.00 | 2,165.00 | 2,190.00 | 2,190.00 | -3.31% | 9,350 |
| Oct 26, 2026 | 2,285.00 | 2,285.00 | 2,200.00 | 2,265.00 | 2,265.00 | -3.21% | 3,637 |
| Oct 23, 2026 | 2,340.00 | 2,340.00 | 2,170.00 | 2,340.00 | 2,340.00 | -1.68% | 13,967 |
| Oct 22, 2026 | 2,285.00 | 2,380.00 | 2,200.00 | 2,380.00 | 2,380.00 | 3.48% | 8,066 |
| Oct 21, 2026 | 2,335.00 | 2,360.00 | 2,205.00 | 2,300.00 | 2,300.00 | -3.16% | 25,371 |
| Oct 20, 2026 | 2,260.00 | 2,375.00 | 2,140.00 | 2,375.00 | 2,375.00 | 3.26% | 9,698 |
| Oct 19, 2026 | 2,190.00 | 2,300.00 | 2,110.00 | 2,300.00 | 2,300.00 | 4.55% | 3,983 |
| Oct 16, 2026 | 2,190.00 | 2,240.00 | 2,140.00 | 2,200.00 | 2,200.00 | 0.69% | 7,245 |
| Oct 15, 2026 | 2,150.00 | 2,200.00 | 2,100.00 | 2,185.00 | 2,185.00 | -0.46% | 7,251 |
| Oct 14, 2026 | 2,200.00 | 2,200.00 | 2,150.00 | 2,195.00 | 2,195.00 | - | 916 |
| Oct 13, 2026 | 2,195.00 | 2,195.00 | 2,135.00 | 2,195.00 | 2,195.00 | - | 3,600 |
| Oct 12, 2026 | 2,430.00 | 2,430.00 | 2,170.00 | 2,195.00 | 2,195.00 | -4.57% | 15,793 |
| Oct 8, 2026 | 2,270.00 | 2,355.00 | 2,200.00 | 2,300.00 | 2,300.00 | 1.10% | 11,420 |
| Oct 7, 2026 | 2,345.00 | 2,350.00 | 2,275.00 | 2,275.00 | 2,275.00 | -2.99% | 6,216 |
| Oct 6, 2026 | 2,445.00 | 2,445.00 | 2,300.00 | 2,345.00 | 2,345.00 | -0.21% | 7,780 |
| Oct 2, 2026 | 2,395.00 | 2,395.00 | 2,250.00 | 2,350.00 | 2,350.00 | 3.75% | 15,403 |
| Oct 1, 2026 | 2,220.00 | 2,300.00 | 2,205.00 | 2,265.00 | 2,265.00 | 1.80% | 3,844 |
| Sep 30, 2026 | 2,230.00 | 2,260.00 | 2,215.00 | 2,225.00 | 2,225.00 | -0.89% | 6,381 |
| Sep 29, 2026 | 2,210.00 | 2,260.00 | 2,170.00 | 2,245.00 | 2,245.00 | - | 13,426 |
| Sep 28, 2026 | 2,385.00 | 2,390.00 | 2,240.00 | 2,245.00 | 2,245.00 | -1.10% | 16,771 |
| Sep 23, 2026 | 2,290.00 | 2,295.00 | 2,210.00 | 2,270.00 | 2,270.00 | -1.09% | 5,578 |
| Sep 22, 2026 | 2,365.00 | 2,365.00 | 2,225.00 | 2,295.00 | 2,295.00 | -1.71% | 12,062 |
| Sep 21, 2026 | 2,300.00 | 2,425.00 | 2,275.00 | 2,335.00 | 2,335.00 | 1.52% | 13,306 |
| Sep 18, 2026 | 2,245.00 | 2,365.00 | 2,195.00 | 2,300.00 | 2,300.00 | 2.45% | 4,937 |
| Sep 17, 2026 | 2,220.00 | 2,300.00 | 2,220.00 | 2,245.00 | 2,245.00 | 1.58% | 3,246 |
| Sep 16, 2026 | 2,325.00 | 2,325.00 | 2,205.00 | 2,210.00 | 2,210.00 | -1.78% | 5,995 |
| Sep 15, 2026 | 2,230.00 | 2,320.00 | 2,230.00 | 2,250.00 | 2,250.00 | 0.90% | 2,334 |
| Sep 14, 2026 | 2,240.00 | 2,350.00 | 2,190.00 | 2,230.00 | 2,230.00 | -1.55% | 3,579 |
| Sep 11, 2026 | 2,330.00 | 2,330.00 | 2,200.00 | 2,265.00 | 2,265.00 | -1.95% | 23,758 |
| Sep 10, 2026 | 2,400.00 | 2,400.00 | 2,250.00 | 2,310.00 | 2,310.00 | -4.55% | 29,071 |
| Sep 9, 2026 | 2,460.00 | 2,460.00 | 2,365.00 | 2,420.00 | 2,420.00 | 0.83% | 18,873 |
| Sep 8, 2026 | 2,390.00 | 2,430.00 | 2,385.00 | 2,400.00 | 2,400.00 | 0.42% | 9,143 |
| Sep 7, 2026 | 2,480.00 | 2,480.00 | 2,385.00 | 2,390.00 | 2,390.00 | -5.35% | 28,438 |
| Sep 4, 2026 | 2,575.00 | 2,580.00 | 2,395.00 | 2,525.00 | 2,525.00 | - | 75,494 |
| Sep 3, 2026 | 2,340.00 | 2,750.00 | 2,340.00 | 2,525.00 | 2,525.00 | 8.37% | 403,929 |
| Sep 2, 2026 | 2,325.00 | 2,385.00 | 2,320.00 | 2,330.00 | 2,330.00 | -0.64% | 20,296 |
| Sep 1, 2026 | 2,320.00 | 2,400.00 | 2,265.00 | 2,345.00 | 2,345.00 | 1.08% | 7,714 |