See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI102.37▼ 0.87%
← 238490.KQ stock page

HIMS Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,340.002,340.002,200.002,340.002,340.0013,771
2026-10-222,285.002,380.002,200.002,380.002,380.007,679
2026-10-212,335.002,360.002,205.002,300.002,300.0024,060
2026-10-202,260.002,375.002,140.002,375.002,375.009,560
2026-10-192,190.002,300.002,110.002,300.002,300.004,178
2026-10-162,190.002,240.002,140.002,200.002,200.0010,144
2026-10-152,150.002,200.002,100.002,185.002,185.007,346
2026-10-142,200.002,200.002,150.002,195.002,195.001,125
2026-10-132,195.002,195.002,135.002,195.002,195.003,685
2026-10-122,430.002,430.002,170.002,195.002,195.0015,891
2026-10-082,270.002,355.002,200.002,300.002,300.0012,923
2026-10-072,345.002,350.002,275.002,275.002,275.006,846
2026-10-062,445.002,445.002,300.002,345.002,345.007,949
2026-10-022,395.002,395.002,250.002,350.002,350.0015,462
2026-10-012,220.002,300.002,205.002,265.002,265.003,844
2026-09-302,230.002,260.002,215.002,225.002,225.006,420
2026-09-292,210.002,260.002,170.002,245.002,245.0013,536
2026-09-282,385.002,390.002,240.002,245.002,245.0016,863
2026-09-232,290.002,295.002,210.002,270.002,270.0016,259
2026-09-222,365.002,365.002,225.002,295.002,295.0012,113
2026-09-212,300.002,425.002,275.002,335.002,335.0013,306
2026-09-182,245.002,365.002,195.002,300.002,300.004,937
2026-09-172,220.002,300.002,220.002,245.002,245.003,246
2026-09-162,325.002,325.002,205.002,210.002,210.006,112
2026-09-152,230.002,320.002,230.002,250.002,250.003,481
2026-09-142,240.002,350.002,190.002,230.002,230.003,733
2026-09-112,330.002,330.002,200.002,265.002,265.0023,760
2026-09-102,400.002,400.002,250.002,310.002,310.0029,175
2026-09-092,460.002,460.002,365.002,420.002,420.0019,073
2026-09-082,390.002,430.002,385.002,400.002,400.009,143
2026-09-072,480.002,480.002,385.002,390.002,390.0028,448
2026-09-042,575.002,580.002,395.002,525.002,525.0075,495
2026-09-032,340.002,750.002,340.002,525.002,525.00403,940
2026-09-022,325.002,385.002,320.002,330.002,330.0020,296
2026-09-012,320.002,400.002,265.002,345.002,345.007,714
2026-08-312,320.002,415.002,250.002,320.002,320.0012,848
2026-08-282,220.002,430.002,220.002,320.002,320.0025,498
2026-08-272,180.002,240.002,180.002,220.002,220.004,774
2026-08-262,160.002,175.002,130.002,165.002,165.0010,047
2026-08-252,165.002,170.002,125.002,160.002,160.009,277
2026-08-242,195.002,200.002,155.002,165.002,165.001,663
2026-08-212,235.002,300.002,150.002,195.002,195.0012,140
2026-08-202,225.002,240.002,205.002,235.002,235.0011,154
2026-08-192,200.002,260.002,130.002,225.002,225.0019,262
2026-08-182,240.002,300.002,140.002,200.002,200.0036,358
2026-08-142,305.002,355.002,220.002,240.002,240.0076,326
2026-08-132,430.002,430.002,355.002,390.002,390.0011,957
2026-08-122,450.002,450.002,370.002,435.002,435.0013,465
2026-08-112,420.002,445.002,350.002,420.002,420.007,698
2026-08-102,365.002,437.002,355.002,425.002,425.004,483
2026-08-072,355.002,395.002,340.002,385.002,385.007,024
2026-08-062,335.002,360.002,330.002,355.002,355.005,887
2026-08-052,230.002,350.002,230.002,350.002,350.0013,241
2026-08-042,200.002,265.002,180.002,250.002,250.0034,599
2026-08-032,270.002,270.002,155.002,220.002,220.0054,272
2026-07-312,175.002,275.002,130.002,275.002,275.0032,559
2026-07-302,095.002,155.002,005.002,155.002,155.0012,206
2026-07-292,290.002,290.002,080.002,100.002,100.0029,162
2026-07-282,340.002,350.002,190.002,275.002,275.0011,548
2026-07-272,305.002,330.002,260.002,300.002,300.0012,997
Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2750.0000 KRW
2021-12-29100.0000 KRW
2020-12-29150.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.