Skip to main content
HIMS Co.,Ltd. (KOSDAQ:238490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,615.00
+25.00 (0.70%)
At close: Apr 29, 2026

HIMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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