KOSDAQ - Delayed Quote KRW

HIMS Co.,Ltd. (238490.KQ)

3,355.00
+5.00
+(0.15%)
At close: May 30 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 20253,350.003,370.003,340.003,355.003,355.0016,005
May 29, 20253,380.003,380.003,330.003,350.003,350.009,523
May 28, 20253,350.003,390.003,335.003,385.003,385.0012,080
May 27, 20253,335.003,365.003,320.003,355.003,355.0011,502
May 26, 20253,365.003,390.003,315.003,330.003,330.0016,805
May 23, 20253,405.003,460.003,360.003,365.003,365.005,638
May 22, 20253,390.003,475.003,335.003,405.003,405.008,091
May 21, 20253,420.003,455.003,405.003,455.003,455.007,683
May 20, 20253,410.003,445.003,395.003,400.003,400.008,299
May 19, 20253,410.003,450.003,390.003,410.003,410.009,169
May 16, 20253,520.003,520.003,440.003,450.003,450.0011,596
May 15, 20253,560.003,560.003,500.003,500.003,500.005,998
May 14, 20253,600.003,600.003,535.003,540.003,540.0012,020
May 13, 20253,655.003,655.003,540.003,600.003,600.008,868
May 12, 20253,595.003,650.003,450.003,580.003,580.0017,383
May 9, 20253,650.003,650.003,565.003,595.003,595.006,167
May 8, 20253,555.003,630.003,535.003,630.003,630.006,895
May 7, 20253,560.003,595.003,500.003,535.003,535.0015,937
May 2, 20253,680.003,695.003,565.003,595.003,595.0014,548
Apr 30, 20253,665.003,685.003,590.003,680.003,680.009,743
Apr 29, 20253,675.003,695.003,645.003,665.003,665.003,018
Apr 28, 20253,675.003,705.003,635.003,655.003,655.008,014
Apr 25, 20253,675.003,695.003,615.003,665.003,665.008,275
Apr 24, 20253,680.003,695.003,655.003,655.003,655.0011,219
Apr 23, 20253,620.003,680.003,590.003,680.003,680.0014,483
Apr 22, 20253,620.003,660.003,580.003,660.003,660.008,776
Apr 21, 20253,660.003,715.003,635.003,660.003,660.006,333
Apr 18, 20253,680.003,680.003,590.003,660.003,660.007,781
Apr 17, 20253,630.003,700.003,605.003,660.003,660.0015,178
Apr 16, 20253,660.003,740.003,610.003,660.003,660.0018,622
Apr 15, 20253,750.003,750.003,605.003,665.003,665.0028,678
Apr 14, 20253,545.004,165.003,545.003,750.003,750.00494,683
Apr 11, 20253,360.003,860.003,325.003,545.003,545.00178,446
Apr 10, 20253,225.003,375.003,225.003,360.003,360.008,296
Apr 9, 20253,260.003,280.003,135.003,160.003,160.006,259
Apr 8, 20253,200.003,265.003,200.003,260.003,260.009,281
Apr 7, 20253,370.003,370.003,155.003,190.003,190.0013,715
Apr 4, 20253,280.003,410.003,240.003,320.003,320.0013,937
Apr 3, 20253,335.003,390.003,285.003,390.003,390.007,638
Apr 2, 20253,460.003,470.003,320.003,335.003,335.0014,772
Apr 1, 20253,270.003,460.003,270.003,460.003,460.0017,278
Mar 31, 20253,425.003,445.003,295.003,295.003,295.0016,105
Mar 28, 20253,465.003,500.003,425.003,425.003,425.0018,131
Mar 27, 20253,535.003,545.003,450.003,500.003,500.0011,406
Mar 26, 20253,600.003,600.003,510.003,535.003,535.0015,398
Mar 25, 20253,535.003,600.003,525.003,585.003,585.006,586
Mar 24, 20253,605.003,605.003,520.003,585.003,585.007,437
Mar 21, 20253,640.003,640.003,535.003,585.003,585.004,376
Mar 20, 20253,650.003,650.003,570.003,640.003,640.004,633
Mar 19, 20253,670.003,670.003,620.003,650.003,650.004,337
Mar 18, 20253,675.003,675.003,615.003,650.003,650.005,383
Mar 17, 20253,650.003,695.003,645.003,655.003,655.0010,579
Mar 14, 20253,640.003,720.003,500.003,705.003,705.0016,873
Mar 13, 20253,630.003,670.003,560.003,620.003,620.008,158
Mar 12, 20253,530.003,630.003,475.003,630.003,630.0014,548
Mar 11, 20253,535.003,580.003,465.003,510.003,510.0022,989
Mar 10, 20253,535.003,550.003,480.003,540.003,540.0012,728
Mar 7, 20253,550.003,620.003,535.003,535.003,535.0011,257
Mar 6, 20253,650.003,670.003,575.003,580.003,580.008,079
Mar 5, 20253,595.003,640.003,585.003,630.003,630.0014,326
Mar 4, 20253,695.003,705.003,585.003,620.003,620.0010,689
Feb 28, 20253,720.003,740.003,675.003,695.003,695.009,689
Feb 27, 20253,865.003,880.003,710.003,720.003,720.0022,984
Feb 26, 20253,790.003,995.003,790.003,865.003,865.0012,248
Feb 25, 20254,180.004,180.003,855.003,930.003,930.0036,672
Feb 24, 20253,995.003,995.003,915.003,950.003,950.008,420
Feb 21, 20253,915.003,955.003,850.003,955.003,955.0015,860
Feb 20, 20254,050.004,050.003,930.003,930.003,930.0018,105
Feb 19, 20253,970.004,070.003,930.004,050.004,050.0045,154
Feb 18, 20253,730.003,985.003,730.003,980.003,980.0040,974
Feb 17, 20253,840.003,915.003,700.003,800.003,800.0014,199
Feb 14, 20253,760.003,820.003,730.003,820.003,820.0016,711
Feb 13, 20253,600.003,830.003,600.003,795.003,795.0032,658
Feb 12, 20253,745.003,750.003,595.003,595.003,595.0019,893
Feb 11, 20253,810.003,810.003,710.003,745.003,745.0014,122
Feb 10, 20253,740.003,835.003,665.003,810.003,810.0020,611
Feb 7, 20253,640.003,735.003,635.003,720.003,720.0011,469
Feb 6, 20253,660.003,685.003,630.003,675.003,675.0015,588
Feb 5, 20253,660.003,700.003,640.003,665.003,665.008,883
Feb 4, 20253,535.003,700.003,535.003,660.003,660.0035,372
Feb 3, 20253,780.003,810.003,500.003,500.003,500.0040,514
Jan 31, 20253,800.003,890.003,790.003,810.003,810.0010,291
Jan 24, 20253,860.003,890.003,815.003,820.003,820.0013,190
Jan 23, 20253,885.003,895.003,825.003,840.003,840.0012,999
Jan 22, 20253,940.003,940.003,850.003,885.003,885.0027,355
Jan 21, 20254,010.004,090.003,865.003,865.003,865.0068,966
Jan 20, 20254,100.004,120.003,965.004,010.004,010.0082,460
Jan 17, 20253,880.004,840.003,815.004,120.004,120.001,464,363
Jan 16, 20253,910.004,010.003,835.003,880.003,880.0017,348
Jan 15, 20253,750.003,890.003,750.003,870.003,870.0022,789
Jan 14, 20253,645.003,795.003,645.003,750.003,750.006,854
Jan 13, 20253,700.003,720.003,635.003,680.003,680.007,229
Jan 10, 20253,725.003,780.003,585.003,700.003,700.009,531
Jan 9, 20253,700.003,790.003,700.003,725.003,725.007,152
Jan 8, 20253,725.003,745.003,655.003,740.003,740.002,573
Jan 7, 20253,730.003,760.003,685.003,725.003,725.0011,302
Jan 6, 20253,635.003,735.003,635.003,710.003,710.008,686
Jan 3, 20253,540.003,615.003,540.003,615.003,615.006,768
Jan 2, 20253,455.003,540.003,350.003,540.003,540.007,323
Dec 30, 20243,445.003,455.003,415.003,455.003,455.007,213
Dec 27, 2024 50 Dividend
Dec 27, 20243,460.003,475.003,340.003,445.003,445.0014,954
Dec 26, 20243,520.003,535.003,455.003,460.003,410.008,437
Dec 24, 20243,550.003,580.003,515.003,515.003,464.213,371
Dec 23, 20243,475.003,550.003,475.003,550.003,498.706,532
Dec 20, 20243,575.003,590.003,500.003,510.003,459.284,960
Dec 19, 20243,725.003,725.003,560.003,600.003,547.987,785
Dec 18, 20243,580.003,740.003,575.003,725.003,671.1711,596
Dec 17, 20243,735.003,735.003,570.003,615.003,562.7610,657
Dec 16, 20243,645.003,740.003,625.003,660.003,607.119,606
Dec 13, 20243,540.003,650.003,510.003,645.003,592.337,228
Dec 12, 20243,520.003,590.003,435.003,540.003,488.8417,602
Dec 11, 20243,345.003,535.003,345.003,520.003,469.1323,019
Dec 10, 20243,205.003,345.003,205.003,340.003,291.7354,827
Dec 9, 20243,425.003,425.003,250.003,250.003,203.0339,955
Dec 6, 20243,505.003,520.003,435.003,455.003,405.0727,369
Dec 5, 20243,545.003,575.003,505.003,505.003,454.3515,563
Dec 4, 20243,555.003,640.003,545.003,565.003,513.4814,948
Dec 3, 20243,630.003,715.003,630.003,680.003,626.8212,055
Dec 2, 20243,665.003,735.003,650.003,680.003,626.829,595
Nov 29, 20243,870.003,870.003,695.003,695.003,641.6029,647
Nov 28, 20243,900.003,900.003,765.003,875.003,819.006,694
Nov 27, 20243,895.003,915.003,850.003,880.003,823.9318,366
Nov 26, 20243,855.003,895.003,830.003,875.003,819.0013,574
Nov 25, 20243,815.003,880.003,800.003,835.003,779.5812,212
Nov 22, 20243,795.003,855.003,740.003,820.003,764.8011,905
Nov 21, 20243,915.003,930.003,700.003,795.003,740.1613,260
Nov 20, 20243,900.003,900.003,820.003,820.003,764.8012,260
Nov 19, 20243,980.004,100.003,835.003,880.003,823.9324,574
Nov 18, 20243,800.003,970.003,800.003,875.003,819.0015,241
Nov 15, 20243,600.003,855.003,600.003,800.003,745.0921,817
Nov 14, 20243,905.003,905.003,735.003,740.003,685.9523,731
Nov 13, 20243,950.003,990.003,850.003,850.003,794.3634,909
Nov 12, 20244,140.004,140.003,960.003,970.003,912.6324,080
Nov 11, 20244,270.004,270.004,115.004,115.004,055.5322,828
Nov 8, 20244,245.004,335.004,215.004,225.004,163.9513,287
Nov 7, 20244,295.004,320.004,225.004,245.004,183.6612,115
Nov 6, 20244,450.004,450.004,295.004,295.004,232.9321,976
Nov 5, 20244,365.004,450.004,345.004,450.004,385.6915,905
Nov 4, 20244,320.004,385.004,270.004,365.004,301.9213,618
Nov 1, 20244,365.004,455.004,345.004,360.004,296.996,859
Oct 31, 20244,285.004,445.004,225.004,445.004,380.7710,124
Oct 30, 20244,270.004,310.004,240.004,300.004,237.8624,883
Oct 29, 20244,315.004,315.004,220.004,270.004,208.2919,435
Oct 28, 20244,225.004,360.004,225.004,315.004,252.6416,226
Oct 25, 20244,425.004,425.004,265.004,310.004,247.7219,914
Oct 24, 20244,300.004,440.004,300.004,400.004,336.427,150
Oct 23, 20244,295.004,420.004,230.004,390.004,326.5629,899
Oct 22, 20244,490.004,520.004,190.004,335.004,272.3643,884
Oct 21, 20244,475.004,555.004,430.004,490.004,425.1222,325
Oct 18, 20244,580.004,580.004,455.004,475.004,410.3320,693
Oct 17, 20244,490.004,640.004,430.004,600.004,533.5334,919
Oct 16, 20244,530.004,530.004,450.004,480.004,415.2621,404
Oct 15, 20244,495.004,600.004,470.004,535.004,469.4737,517
Oct 14, 20244,465.004,535.004,435.004,495.004,430.0428,954
Oct 11, 20244,495.004,565.004,400.004,425.004,361.0681,529
Oct 10, 20244,700.004,760.004,520.004,540.004,474.3976,353
Oct 8, 20244,725.004,900.004,680.004,770.004,701.07123,828
Oct 7, 20244,705.004,825.004,635.004,680.004,612.3788,184
Oct 4, 20244,735.004,910.004,620.004,680.004,612.37138,158
Oct 2, 20244,755.005,050.004,675.004,730.004,661.65390,893
Sep 30, 20244,425.005,500.004,365.004,900.004,829.194,470,405
Sep 27, 20244,560.004,635.004,425.004,425.004,361.06153,793
Sep 26, 20244,115.005,300.004,115.004,660.004,592.662,244,352
Sep 25, 20244,105.004,170.004,100.004,130.004,070.3211,313
Sep 24, 20244,090.004,150.004,040.004,100.004,040.7513,175
Sep 23, 20244,000.004,080.004,000.004,065.004,006.264,902
Sep 20, 20243,975.004,055.003,975.004,055.003,996.407,886
Sep 19, 20244,010.004,045.003,955.003,975.003,917.569,815
Sep 13, 20243,990.004,100.003,990.004,040.003,981.6212,605
Sep 12, 20244,115.004,135.003,950.003,950.003,892.9224,789
Sep 11, 20244,140.004,210.004,025.004,100.004,040.7512,304
Sep 10, 20244,110.004,180.004,100.004,180.004,119.6010,930
Sep 9, 20243,920.004,180.003,920.004,180.004,119.609,282
Sep 6, 20244,100.004,205.004,070.004,170.004,109.7414,990
Sep 5, 20244,245.004,285.004,190.004,205.004,144.2318,085
Sep 4, 20244,405.004,405.004,250.004,270.004,208.2919,979
Sep 3, 20244,615.004,615.004,405.004,405.004,341.3430,309
Sep 2, 20244,725.004,725.004,520.004,615.004,548.3111,171
Aug 30, 20244,625.004,715.004,600.004,690.004,622.2313,039
Aug 29, 20244,570.004,890.004,570.004,600.004,533.5320,361
Aug 28, 20244,725.004,750.004,595.004,625.004,558.1719,222
Aug 27, 20244,670.004,725.004,620.004,725.004,656.727,394
Aug 26, 20244,755.004,765.004,710.004,715.004,646.869,956
Aug 23, 20244,745.004,800.004,685.004,800.004,730.648,088
Aug 22, 20244,725.004,780.004,600.004,780.004,710.9217,578
Aug 21, 20244,750.004,795.004,685.004,730.004,661.6511,278
Aug 20, 20244,685.004,795.004,650.004,795.004,725.717,666
Aug 19, 20244,700.004,800.004,645.004,730.004,661.6530,986
Aug 16, 20244,750.004,855.004,740.004,795.004,725.7116,999
Aug 14, 20244,955.005,030.004,750.004,750.004,681.3644,365
Aug 13, 20244,985.004,985.004,775.004,950.004,878.4713,343
Aug 12, 20244,945.004,995.004,945.004,985.004,912.969,036
Aug 9, 20244,910.004,990.004,905.004,980.004,908.038,698
Aug 8, 20244,960.004,985.004,825.004,910.004,839.057,297
Aug 7, 20244,505.005,100.004,505.004,960.004,888.3240,003
Aug 6, 20244,200.004,770.004,200.004,685.004,617.3042,775
Aug 5, 20245,210.005,210.004,400.004,450.004,385.6957,651
Aug 2, 20245,310.005,310.005,110.005,290.005,213.569,913
Aug 1, 20245,330.005,340.005,250.005,310.005,233.277,189
Jul 31, 20245,100.005,300.005,100.005,300.005,223.4115,938
Jul 30, 20245,270.005,300.005,100.005,100.005,026.3022,519
Jul 29, 20245,160.005,350.005,150.005,320.005,243.1215,036
Jul 26, 20245,100.005,270.005,100.005,160.005,085.4341,844
Jul 25, 20245,220.005,290.004,905.005,190.005,115.0047,559
Jul 24, 20245,080.006,290.005,080.005,240.005,164.28634,715
Jul 23, 20245,520.005,520.005,230.005,230.005,154.4228,285
Jul 22, 20245,570.005,570.005,450.005,520.005,440.2316,618
Jul 19, 20245,560.005,610.005,510.005,610.005,528.938,044
Jul 18, 20245,530.005,580.005,450.005,560.005,479.6516,030
Jul 17, 20245,630.005,630.005,530.005,530.005,450.0916,024
Jul 16, 20245,660.005,680.005,560.005,630.005,548.6414,755
Jul 15, 20245,650.005,670.005,590.005,660.005,578.218,026
Jul 12, 20245,770.005,770.005,650.005,650.005,568.357,110
Jul 11, 20245,780.005,780.005,710.005,740.005,657.053,722
Jul 10, 20245,720.005,750.005,680.005,750.005,666.915,001
Jul 9, 20245,750.005,770.005,670.005,720.005,637.347,278
Jul 8, 20245,770.005,770.005,690.005,750.005,666.914,204
Jul 5, 20245,710.005,740.005,660.005,740.005,657.057,275
Jul 4, 20245,600.005,760.005,600.005,700.005,617.639,070
Jul 3, 20245,780.005,820.005,700.005,700.005,617.6311,426
Jul 2, 20245,830.005,830.005,700.005,810.005,726.049,797
Jul 1, 20245,790.005,830.005,760.005,830.005,745.756,121
Jun 28, 20245,620.005,800.005,610.005,790.005,706.337,448
Jun 27, 20245,900.005,900.005,550.005,600.005,519.0841,819
Jun 26, 20245,800.005,900.005,790.005,900.005,814.745,540
Jun 25, 20245,750.005,910.005,750.005,840.005,755.6114,866
Jun 24, 20245,980.005,980.005,830.005,890.005,804.8810,792
Jun 21, 20245,920.006,280.005,870.005,920.005,834.4525,091
Jun 20, 20245,900.005,930.005,820.005,930.005,844.3111,919
Jun 19, 20245,910.005,910.005,820.005,900.005,814.7410,540
Jun 18, 20246,000.006,000.005,840.005,910.005,824.6014,527
Jun 17, 20246,180.006,180.005,920.005,920.005,834.4510,880
Jun 14, 20245,920.005,970.005,870.005,960.005,873.8717,762
Jun 13, 20246,000.006,050.005,940.005,970.005,883.739,205
Jun 12, 20245,970.006,000.005,950.005,990.005,903.445,421
Jun 11, 20246,050.006,050.005,930.005,970.005,883.738,821
Jun 10, 20245,970.006,050.005,930.006,050.005,962.578,656
Jun 7, 20246,090.006,090.005,930.005,960.005,873.8713,809
Jun 5, 20246,050.006,050.005,910.005,980.005,893.588,631
Jun 4, 20246,000.006,010.005,930.006,010.005,923.158,965
Jun 3, 20246,030.006,030.005,960.006,000.005,913.2918,822
May 31, 20245,900.006,030.005,880.006,000.005,913.297,695
May 30, 20245,920.005,980.005,860.005,970.005,883.7314,523