Skip to main content
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
-110.00 (-3.87%)
At close: Mar 9, 2026

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 20263,150.003,170.003,110.003,135.003,135.00-0.48%24,437
Feb 23, 20263,115.003,160.003,110.003,150.003,150.001.12%34,128
Feb 20, 20263,135.003,155.003,095.003,115.003,115.00-0.64%26,875
Feb 19, 20263,140.003,155.003,085.003,135.003,135.00-0.16%22,360
Feb 13, 20263,160.003,167.003,100.003,140.003,140.00-0.63%16,017
Feb 12, 20263,140.003,160.003,120.003,160.003,160.000.64%32,669
Feb 11, 20263,190.003,190.003,100.003,140.003,140.000.32%20,636
Feb 10, 20263,165.003,165.003,110.003,130.003,130.00-1.11%20,017
Feb 9, 20263,155.003,215.003,125.003,165.003,165.000.48%12,132
Feb 6, 20263,190.003,190.003,065.003,150.003,150.00-1.25%21,570
Feb 5, 20263,230.003,230.003,150.003,190.003,190.00-1.24%17,705
Feb 4, 20263,240.003,270.003,165.003,230.003,230.00-0.31%16,649
Feb 3, 20263,120.003,240.003,120.003,240.003,240.003.68%23,735
Feb 2, 20263,235.003,235.003,105.003,125.003,125.00-3.40%32,449
Jan 30, 20263,290.003,290.003,220.003,235.003,235.00-1.07%16,516
Jan 29, 20263,280.003,282.003,210.003,270.003,270.00-0.30%29,000
Jan 28, 20263,290.003,295.003,220.003,280.003,280.00-0.15%29,644
Jan 27, 20263,290.003,295.003,205.003,285.003,285.00-0.15%19,509
Jan 26, 20263,165.003,300.003,165.003,290.003,290.002.81%46,057
Jan 23, 20263,170.003,235.003,140.003,200.003,200.000.95%17,240
Jan 22, 20263,110.003,190.003,110.003,170.003,170.001.93%29,522
Jan 21, 20263,220.003,220.003,075.003,110.003,110.00-3.42%69,200
Jan 20, 20263,230.003,270.003,150.003,220.003,220.00-0.31%21,255
Jan 19, 20263,315.003,330.003,200.003,230.003,230.00-2.42%53,796
Jan 16, 20263,375.003,385.003,300.003,310.003,310.00-1.93%21,358
Jan 15, 20263,450.003,465.003,360.003,375.003,375.00-2.88%17,906
Jan 14, 20263,455.003,500.003,375.003,475.003,475.000.58%20,617
Jan 13, 20263,595.003,595.003,415.003,455.003,455.00-3.49%38,646
Jan 12, 20263,545.003,595.003,505.003,580.003,580.000.99%31,391
Jan 9, 20263,555.003,590.003,490.003,545.003,545.000.71%32,975
Jan 8, 20263,500.003,520.003,450.003,520.003,520.000.57%18,438
Jan 7, 20263,425.003,500.003,420.003,500.003,500.002.19%21,844
Jan 6, 20263,435.003,440.003,395.003,425.003,425.000.29%11,761
Jan 5, 20263,440.003,440.003,375.003,415.003,415.00-0.73%24,995
Jan 2, 20263,515.003,515.003,430.003,440.003,440.00-2.13%14,264
Dec 30, 20253,545.003,555.003,470.003,515.003,515.00-0.85%8,628
Dec 29, 20253,555.003,590.003,515.003,545.003,545.00-0.28%48,662
Dec 26, 20253,500.003,570.003,500.003,555.003,555.000.99%49,768
Dec 24, 20253,475.003,525.003,435.003,520.003,520.001.29%22,962
Dec 23, 20253,480.003,515.003,455.003,475.003,475.00-0.14%14,509
Dec 22, 20253,450.003,500.003,425.003,480.003,480.000.87%15,922
Dec 19, 20253,465.003,465.003,415.003,450.003,450.00-0.43%8,977
Dec 18, 20253,430.003,585.003,385.003,465.003,465.001.02%29,385
Dec 17, 20253,355.003,430.003,355.003,430.003,430.002.24%22,451
Dec 16, 20253,430.003,460.003,350.003,355.003,355.00-1.47%16,794
Dec 15, 20253,375.003,450.003,360.003,405.003,405.00-0.29%6,415
Dec 12, 20253,485.003,485.003,405.003,415.003,415.00-1.87%26,487
Dec 11, 20253,475.003,540.003,440.003,480.003,480.000.14%23,440
Dec 10, 20253,430.003,500.003,405.003,475.003,475.001.31%16,696
Dec 9, 20253,405.003,495.003,360.003,430.003,430.001.33%25,328
Dec 8, 20253,415.003,415.003,365.003,385.003,385.00-0.88%8,061
Dec 5, 20253,400.003,415.003,330.003,415.003,415.000.44%12,056
Dec 4, 20253,400.003,440.003,380.003,400.003,400.00-1.02%11,012
Dec 3, 20253,340.003,540.003,310.003,435.003,435.002.84%26,072
Dec 2, 20253,345.003,350.003,300.003,340.003,340.00-0.30%12,959
Dec 1, 20253,355.003,375.003,325.003,350.003,350.00-0.15%10,690
Nov 28, 20253,250.003,360.003,245.003,355.003,355.001.67%10,256
Nov 27, 20253,315.003,320.003,260.003,300.003,300.00-0.60%7,916
Nov 26, 20253,305.003,330.003,250.003,320.003,320.000.61%15,513
Nov 25, 20253,260.003,330.003,260.003,300.003,300.001.38%10,744
Nov 24, 20253,325.003,325.003,230.003,255.003,255.00-1.81%18,468
Nov 21, 20253,250.003,345.003,220.003,315.003,315.001.69%10,156
Nov 20, 20253,215.003,330.003,215.003,260.003,260.000.15%18,984
Nov 19, 20253,205.003,285.003,200.003,255.003,255.001.72%18,550
Nov 18, 20253,330.003,365.003,200.003,200.003,200.00-5.04%36,501
Nov 17, 20253,540.003,540.003,365.003,370.003,370.00-2.60%28,618
Nov 14, 20253,490.003,515.003,400.003,460.003,460.00-0.86%20,081
Nov 13, 20253,465.003,495.003,445.003,490.003,490.000.72%30,453
Nov 12, 20253,450.003,500.003,415.003,465.003,465.000.43%15,038
Nov 11, 20253,430.003,500.003,430.003,450.003,450.00-0.29%22,779
Nov 10, 20253,535.003,535.003,450.003,460.003,460.00-1.70%39,879
Nov 7, 20253,505.003,560.003,425.003,520.003,520.00-0.56%117,138
Nov 6, 20253,275.003,955.003,255.003,540.003,540.008.09%1,422,627
Nov 5, 20253,355.003,355.003,220.003,275.003,275.00-2.24%44,052
Nov 4, 20253,375.003,400.003,310.003,350.003,350.00-1.03%30,923
Nov 3, 20253,395.003,410.003,320.003,385.003,385.00-0.29%33,309
Oct 31, 20253,475.003,475.003,390.003,395.003,395.00-1.74%32,345
Oct 30, 20253,620.003,620.003,435.003,455.003,455.00-3.76%78,916
Oct 29, 20253,585.003,600.003,555.003,590.003,590.000.14%27,014
Oct 28, 20253,630.003,640.003,570.003,585.003,585.00-0.97%31,925
Oct 27, 20253,660.003,680.003,600.003,620.003,620.00-1.09%27,452
Oct 24, 20253,685.003,710.003,615.003,660.003,660.00-0.14%28,665
Oct 23, 20253,670.003,695.003,600.003,665.003,665.00-0.27%23,392
Oct 22, 20253,700.003,700.003,580.003,675.003,675.00-0.68%44,327
Oct 21, 20253,820.003,865.003,700.003,700.003,700.00-3.14%59,892
Oct 20, 20253,700.003,830.003,670.003,820.003,820.003.24%49,662
Oct 17, 20253,740.003,745.003,635.003,700.003,700.00-0.94%70,675
Oct 16, 20253,670.003,775.003,665.003,735.003,735.001.91%81,434
Oct 15, 20253,610.004,095.003,575.003,665.003,665.001.95%1,264,162
Oct 14, 20253,650.003,745.003,550.003,595.003,595.00-2.44%51,223
Oct 13, 20253,540.003,750.003,540.003,685.003,685.00-1.34%31,687
Oct 10, 20253,825.003,845.003,735.003,735.003,735.00-2.35%36,358