HIMS CO. LTD. 238490
KRX · South Korea · Producer Manufacturing
KRW 2,275.00+10.00 (+0.44%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,275.00 | +0.44% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,250.00 | 2.74K |
| 2026-10-01 | KRW 2,265.00 | +1.80% | KRW 2,220.00 | KRW 2,300.00 | KRW 2,205.00 | 3.84K |
| 2026-09-30 | KRW 2,225.00 | -0.89% | KRW 2,230.00 | KRW 2,260.00 | KRW 2,215.00 | 6.42K |
| 2026-09-29 | KRW 2,245.00 | 0.00% | KRW 2,210.00 | KRW 2,260.00 | KRW 2,170.00 | 13.54K |
| 2026-09-28 | KRW 2,245.00 | -1.10% | KRW 2,385.00 | KRW 2,390.00 | KRW 2,240.00 | 16.86K |
| 2026-09-23 | KRW 2,270.00 | -1.09% | KRW 2,290.00 | KRW 2,295.00 | KRW 2,210.00 | 16.26K |
| 2026-09-22 | KRW 2,295.00 | -1.71% | KRW 2,365.00 | KRW 2,365.00 | KRW 2,225.00 | 12.11K |
| 2026-09-21 | KRW 2,335.00 | +1.52% | KRW 2,300.00 | KRW 2,425.00 | KRW 2,275.00 | 13.31K |
| 2026-09-18 | KRW 2,300.00 | +2.45% | KRW 2,245.00 | KRW 2,365.00 | KRW 2,195.00 | 4.94K |
| 2026-09-17 | KRW 2,245.00 | +1.58% | KRW 2,220.00 | KRW 2,300.00 | KRW 2,220.00 | 3.25K |
| 2026-09-16 | KRW 2,210.00 | -1.78% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,205.00 | 6.11K |
| 2026-09-15 | KRW 2,250.00 | +0.90% | KRW 2,230.00 | KRW 2,320.00 | KRW 2,230.00 | 3.48K |
| 2026-09-14 | KRW 2,230.00 | -1.55% | KRW 2,240.00 | KRW 2,350.00 | KRW 2,190.00 | 3.73K |
| 2026-09-11 | KRW 2,265.00 | -1.95% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,200.00 | 23.76K |
| 2026-09-10 | KRW 2,310.00 | -4.55% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,250.00 | 29.18K |
| 2026-09-09 | KRW 2,420.00 | +0.83% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,365.00 | 19.07K |
| 2026-09-08 | KRW 2,400.00 | +0.42% | KRW 2,390.00 | KRW 2,430.00 | KRW 2,385.00 | 9.14K |
| 2026-09-07 | KRW 2,390.00 | -5.35% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,385.00 | 28.45K |
| 2026-09-04 | KRW 2,525.00 | 0.00% | KRW 2,575.00 | KRW 2,580.00 | KRW 2,395.00 | 75.50K |
| 2026-09-03 | KRW 2,525.00 | +8.37% | KRW 2,340.00 | KRW 2,750.00 | KRW 2,340.00 | 403.94K |
| 2026-09-02 | KRW 2,330.00 | -0.64% | KRW 2,325.00 | KRW 2,385.00 | KRW 2,320.00 | 20.30K |
| 2026-09-01 | KRW 2,345.00 | +1.08% | KRW 2,320.00 | KRW 2,400.00 | KRW 2,265.00 | 7.71K |
| 2026-08-31 | KRW 2,320.00 | 0.00% | KRW 2,320.00 | KRW 2,415.00 | KRW 2,250.00 | 12.85K |
| 2026-08-28 | KRW 2,320.00 | +4.50% | KRW 2,220.00 | KRW 2,430.00 | KRW 2,220.00 | 25.50K |
| 2026-08-27 | KRW 2,220.00 | +2.54% | KRW 2,180.00 | KRW 2,240.00 | KRW 2,180.00 | 4.77K |
| 2026-08-26 | KRW 2,165.00 | +0.23% | KRW 2,160.00 | KRW 2,175.00 | KRW 2,130.00 | 10.05K |
| 2026-08-25 | KRW 2,160.00 | -0.23% | KRW 2,165.00 | KRW 2,170.00 | KRW 2,125.00 | 9.28K |
| 2026-08-24 | KRW 2,165.00 | -1.37% | KRW 2,195.00 | KRW 2,200.00 | KRW 2,155.00 | 1.66K |
| 2026-08-21 | KRW 2,195.00 | -1.79% | KRW 2,235.00 | KRW 2,300.00 | KRW 2,150.00 | 12.14K |
| 2026-08-20 | KRW 2,235.00 | +0.45% | KRW 2,225.00 | KRW 2,240.00 | KRW 2,205.00 | 11.15K |
| 2026-08-19 | KRW 2,225.00 | +1.14% | KRW 2,200.00 | KRW 2,260.00 | KRW 2,130.00 | 19.26K |
| 2026-08-18 | KRW 2,200.00 | -1.79% | KRW 2,240.00 | KRW 2,300.00 | KRW 2,140.00 | 36.36K |
| 2026-08-14 | KRW 2,240.00 | -6.28% | KRW 2,305.00 | KRW 2,355.00 | KRW 2,220.00 | 76.33K |
| 2026-08-13 | KRW 2,390.00 | -1.85% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,355.00 | 11.96K |
| 2026-08-12 | KRW 2,435.00 | +0.62% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,370.00 | 13.47K |
| 2026-08-11 | KRW 2,420.00 | -0.21% | KRW 2,420.00 | KRW 2,445.00 | KRW 2,350.00 | 7.70K |
| 2026-08-10 | KRW 2,425.00 | +1.68% | KRW 2,365.00 | KRW 2,437.00 | KRW 2,355.00 | 4.48K |
| 2026-08-07 | KRW 2,385.00 | +1.27% | KRW 2,355.00 | KRW 2,395.00 | KRW 2,340.00 | 7.02K |
| 2026-08-06 | KRW 2,355.00 | +0.21% | KRW 2,335.00 | KRW 2,360.00 | KRW 2,330.00 | 5.89K |
| 2026-08-05 | KRW 2,350.00 | +4.44% | KRW 2,230.00 | KRW 2,350.00 | KRW 2,230.00 | 13.24K |
| 2026-08-04 | KRW 2,250.00 | +1.35% | KRW 2,200.00 | KRW 2,265.00 | KRW 2,180.00 | 34.60K |
| 2026-08-03 | KRW 2,220.00 | -2.42% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,155.00 | 54.27K |
| 2026-07-31 | KRW 2,275.00 | +5.57% | KRW 2,175.00 | KRW 2,275.00 | KRW 2,130.00 | 32.56K |
| 2026-07-30 | KRW 2,155.00 | +2.62% | KRW 2,095.00 | KRW 2,155.00 | KRW 2,005.00 | 12.21K |
| 2026-07-29 | KRW 2,100.00 | -7.69% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,080.00 | 29.16K |
| 2026-07-28 | KRW 2,275.00 | -1.09% | KRW 2,340.00 | KRW 2,350.00 | KRW 2,190.00 | 11.55K |
| 2026-07-27 | KRW 2,300.00 | -0.22% | KRW 2,305.00 | KRW 2,330.00 | KRW 2,260.00 | 13.00K |
| 2026-07-24 | KRW 2,305.00 | -0.22% | KRW 2,310.00 | KRW 2,325.00 | KRW 2,235.00 | 24.42K |
| 2026-07-23 | KRW 2,310.00 | +6.94% | KRW 2,170.00 | KRW 2,350.00 | KRW 2,170.00 | 14.34K |
| 2026-07-22 | KRW 2,160.00 | +0.23% | KRW 2,170.00 | KRW 2,240.00 | KRW 2,085.00 | 59.49K |
| 2026-07-21 | KRW 2,155.00 | -2.05% | KRW 2,260.00 | KRW 2,610.00 | KRW 2,130.00 | 181.76K |
| 2026-07-20 | KRW 2,200.00 | -2.44% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,160.00 | 7.80K |
| 2026-07-16 | KRW 2,255.00 | +2.50% | KRW 2,205.00 | KRW 2,255.00 | KRW 2,170.00 | 9.74K |
| 2026-07-15 | KRW 2,200.00 | -2.87% | KRW 2,250.00 | KRW 2,280.00 | KRW 2,195.00 | 11.09K |
| 2026-07-14 | KRW 2,265.00 | -2.79% | KRW 2,315.00 | KRW 2,330.00 | KRW 2,155.00 | 82.41K |
| 2026-07-13 | KRW 2,330.00 | -0.85% | KRW 2,350.00 | KRW 2,365.00 | KRW 2,285.00 | 8.02K |
| 2026-07-10 | KRW 2,350.00 | +2.17% | KRW 2,315.00 | KRW 2,480.00 | KRW 2,255.00 | 8.70K |
| 2026-07-09 | KRW 2,300.00 | 0.00% | KRW 2,310.00 | KRW 2,310.00 | KRW 2,175.00 | 10.98K |
| 2026-07-08 | KRW 2,300.00 | -3.36% | KRW 2,360.00 | KRW 2,395.00 | KRW 2,280.00 | 5.56K |
| 2026-07-07 | KRW 2,380.00 | -2.86% | KRW 2,450.00 | KRW 2,455.00 | KRW 2,290.00 | 7.71K |
| 2026-07-06 | KRW 2,450.00 | +8.41% | KRW 2,240.00 | KRW 2,865.00 | KRW 2,130.00 | 41.33K |
| 2026-07-03 | KRW 2,260.00 | 0.00% | KRW 2,195.00 | KRW 2,290.00 | KRW 2,140.00 | 10.70K |
| 2026-07-02 | KRW 2,260.00 | -1.09% | KRW 2,300.00 | KRW 2,310.00 | KRW 2,210.00 | 8.96K |
| 2026-07-01 | KRW 2,285.00 | +1.78% | KRW 2,260.00 | KRW 2,330.00 | KRW 2,230.00 | 7.06K |
| 2026-06-30 | KRW 2,245.00 | -0.22% | KRW 2,240.00 | KRW 2,290.00 | KRW 2,240.00 | 6.13K |
| 2026-06-29 | KRW 2,250.00 | -1.53% | KRW 2,140.00 | KRW 2,350.00 | KRW 2,140.00 | 14.54K |
| 2026-06-26 | KRW 2,285.00 | +0.88% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,150.00 | 6.61K |
| 2026-06-25 | KRW 2,265.00 | +1.12% | KRW 2,235.00 | KRW 2,350.00 | KRW 2,210.00 | 8.02K |
| 2026-06-24 | KRW 2,240.00 | -5.68% | KRW 2,360.00 | KRW 2,415.00 | KRW 2,230.00 | 26.83K |
| 2026-06-23 | KRW 2,375.00 | -8.65% | KRW 2,540.00 | KRW 2,545.00 | KRW 2,360.00 | 52.09K |
| 2026-06-22 | KRW 2,600.00 | -1.52% | KRW 2,620.00 | KRW 2,635.00 | KRW 2,510.00 | 11.68K |
| 2026-06-19 | KRW 2,640.00 | +0.76% | KRW 2,650.00 | KRW 2,780.00 | KRW 2,550.00 | 23.11K |
| 2026-06-18 | KRW 2,620.00 | -1.13% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,540.00 | 9.52K |
| 2026-06-17 | KRW 2,650.00 | -0.56% | KRW 2,665.00 | KRW 2,665.00 | KRW 2,560.00 | 8.22K |
| 2026-06-16 | KRW 2,665.00 | +0.57% | KRW 2,645.00 | KRW 2,690.00 | KRW 2,615.00 | 4.23K |
| 2026-06-15 | KRW 2,650.00 | +3.31% | KRW 2,565.00 | KRW 2,690.00 | KRW 2,455.00 | 25.84K |
| 2026-06-12 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,570.00 | KRW 2,500.00 | 8.33K |
| 2026-06-11 | KRW 2,565.00 | +0.20% | KRW 2,575.00 | KRW 2,575.00 | KRW 2,450.00 | 8.43K |
| 2026-06-10 | KRW 2,560.00 | +4.70% | KRW 2,430.00 | KRW 2,590.00 | KRW 2,430.00 | 11.68K |
| 2026-06-09 | KRW 2,445.00 | -3.93% | KRW 2,550.00 | KRW 2,700.00 | KRW 2,420.00 | 29.59K |
| 2026-06-08 | KRW 2,545.00 | -7.79% | KRW 2,520.00 | KRW 2,855.00 | KRW 2,515.00 | 18.74K |
| 2026-06-05 | KRW 2,760.00 | +3.18% | KRW 2,675.00 | KRW 2,760.00 | KRW 2,530.00 | 10.50K |
| 2026-06-04 | KRW 2,675.00 | -3.08% | KRW 2,755.00 | KRW 2,820.00 | KRW 2,625.00 | 9.30K |
| 2026-06-02 | KRW 2,760.00 | +0.55% | KRW 2,695.00 | KRW 2,800.00 | KRW 2,505.00 | 53.55K |
| 2026-06-01 | KRW 2,745.00 | -6.15% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,695.00 | 62.35K |
| 2026-05-29 | KRW 2,925.00 | -4.10% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,800.00 | 29.43K |
| 2026-05-28 | KRW 3,050.00 | +1.33% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,855.00 | 37.66K |
| 2026-05-27 | KRW 3,010.00 | -5.49% | KRW 3,185.00 | KRW 3,185.00 | KRW 2,950.00 | 44.84K |
| 2026-05-26 | KRW 3,185.00 | +0.63% | KRW 3,160.00 | KRW 3,190.00 | KRW 3,040.00 | 33.14K |
| 2026-05-22 | KRW 3,165.00 | 0.00% | KRW 3,180.00 | KRW 3,190.00 | KRW 3,100.00 | 15.42K |