HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5,270.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 22,519 |
| 2024-07-29 | 5,160.00 | 5,350.00 | 5,150.00 | 5,320.00 | 5,320.00 | 15,036 |
| 2024-07-26 | 5,100.00 | 5,270.00 | 5,100.00 | 5,160.00 | 5,160.00 | 41,844 |
| 2024-07-25 | 5,220.00 | 5,290.00 | 4,905.00 | 5,190.00 | 5,190.00 | 47,559 |
| 2024-07-24 | 5,080.00 | 6,290.00 | 5,080.00 | 5,240.00 | 5,240.00 | 634,715 |
| 2024-07-23 | 5,520.00 | 5,520.00 | 5,230.00 | 5,230.00 | 5,230.00 | 28,285 |
| 2024-07-22 | 5,570.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,520.00 | 16,618 |
| 2024-07-19 | 5,560.00 | 5,610.00 | 5,510.00 | 5,610.00 | 5,610.00 | 8,044 |
| 2024-07-18 | 5,530.00 | 5,580.00 | 5,450.00 | 5,560.00 | 5,560.00 | 16,030 |
| 2024-07-17 | 5,630.00 | 5,630.00 | 5,530.00 | 5,530.00 | 5,530.00 | 16,024 |
| 2024-07-16 | 5,660.00 | 5,680.00 | 5,560.00 | 5,630.00 | 5,630.00 | 14,755 |
| 2024-07-15 | 5,650.00 | 5,670.00 | 5,590.00 | 5,660.00 | 5,660.00 | 8,026 |
| 2024-07-12 | 5,770.00 | 5,770.00 | 5,650.00 | 5,650.00 | 5,650.00 | 7,110 |
| 2024-07-11 | 5,780.00 | 5,780.00 | 5,710.00 | 5,740.00 | 5,740.00 | 3,722 |
| 2024-07-10 | 5,720.00 | 5,750.00 | 5,680.00 | 5,750.00 | 5,750.00 | 5,001 |
| 2024-07-09 | 5,750.00 | 5,770.00 | 5,670.00 | 5,720.00 | 5,720.00 | 7,278 |
| 2024-07-08 | 5,770.00 | 5,770.00 | 5,690.00 | 5,750.00 | 5,750.00 | 4,204 |
| 2024-07-05 | 5,710.00 | 5,740.00 | 5,660.00 | 5,740.00 | 5,740.00 | 7,275 |
| 2024-07-04 | 5,600.00 | 5,760.00 | 5,600.00 | 5,700.00 | 5,700.00 | 9,070 |
| 2024-07-03 | 5,780.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,700.00 | 11,426 |
| 2024-07-02 | 5,830.00 | 5,830.00 | 5,700.00 | 5,810.00 | 5,810.00 | 9,797 |
| 2024-07-01 | 5,790.00 | 5,830.00 | 5,760.00 | 5,830.00 | 5,830.00 | 6,121 |
| 2024-06-28 | 5,620.00 | 5,800.00 | 5,610.00 | 5,790.00 | 5,790.00 | 7,448 |
| 2024-06-27 | 5,900.00 | 5,900.00 | 5,550.00 | 5,600.00 | 5,600.00 | 41,819 |
| 2024-06-26 | 5,800.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,900.00 | 5,540 |
| 2024-06-25 | 5,750.00 | 5,910.00 | 5,750.00 | 5,840.00 | 5,840.00 | 14,866 |
| 2024-06-24 | 5,980.00 | 5,980.00 | 5,830.00 | 5,890.00 | 5,890.00 | 10,792 |
| 2024-06-21 | 5,920.00 | 6,280.00 | 5,870.00 | 5,920.00 | 5,920.00 | 25,091 |
| 2024-06-20 | 5,900.00 | 5,930.00 | 5,820.00 | 5,930.00 | 5,930.00 | 11,919 |
| 2024-06-19 | 5,910.00 | 5,910.00 | 5,820.00 | 5,900.00 | 5,900.00 | 10,540 |
| 2024-06-18 | 6,000.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,910.00 | 14,527 |
| 2024-06-17 | 6,180.00 | 6,180.00 | 5,920.00 | 5,920.00 | 5,920.00 | 10,880 |
| 2024-06-14 | 5,920.00 | 5,970.00 | 5,870.00 | 5,960.00 | 5,960.00 | 17,762 |
| 2024-06-13 | 6,000.00 | 6,050.00 | 5,940.00 | 5,970.00 | 5,970.00 | 9,205 |
| 2024-06-12 | 5,970.00 | 6,000.00 | 5,950.00 | 5,990.00 | 5,990.00 | 5,421 |
| 2024-06-11 | 6,050.00 | 6,050.00 | 5,930.00 | 5,970.00 | 5,970.00 | 8,821 |
| 2024-06-10 | 5,970.00 | 6,050.00 | 5,930.00 | 6,050.00 | 6,050.00 | 8,656 |
| 2024-06-07 | 6,090.00 | 6,090.00 | 5,930.00 | 5,960.00 | 5,960.00 | 13,809 |
| 2024-06-05 | 6,050.00 | 6,050.00 | 5,910.00 | 5,980.00 | 5,980.00 | 8,631 |
| 2024-06-04 | 6,000.00 | 6,010.00 | 5,930.00 | 6,010.00 | 6,010.00 | 8,965 |
| 2024-06-03 | 6,030.00 | 6,030.00 | 5,960.00 | 6,000.00 | 6,000.00 | 18,822 |
| 2024-05-31 | 5,900.00 | 6,030.00 | 5,880.00 | 6,000.00 | 6,000.00 | 7,695 |
| 2024-05-30 | 5,920.00 | 5,980.00 | 5,860.00 | 5,970.00 | 5,970.00 | 14,523 |
| 2024-05-29 | 6,030.00 | 6,050.00 | 5,920.00 | 5,970.00 | 5,970.00 | 8,257 |
| 2024-05-28 | 5,960.00 | 6,020.00 | 5,930.00 | 6,010.00 | 6,010.00 | 6,187 |
| 2024-05-27 | 6,060.00 | 6,060.00 | 5,910.00 | 5,930.00 | 5,930.00 | 19,217 |
| 2024-05-24 | 6,130.00 | 6,130.00 | 5,980.00 | 6,060.00 | 6,060.00 | 17,062 |
| 2024-05-23 | 6,200.00 | 6,200.00 | 6,090.00 | 6,140.00 | 6,140.00 | 15,381 |
| 2024-05-22 | 6,160.00 | 6,220.00 | 6,070.00 | 6,220.00 | 6,220.00 | 22,386 |
| 2024-05-21 | 6,160.00 | 6,230.00 | 6,070.00 | 6,180.00 | 6,180.00 | 28,914 |
| 2024-05-20 | 6,230.00 | 6,230.00 | 6,150.00 | 6,160.00 | 6,160.00 | 21,341 |
| 2024-05-17 | 6,230.00 | 6,230.00 | 6,120.00 | 6,160.00 | 6,160.00 | 18,491 |
| 2024-05-16 | 6,170.00 | 6,200.00 | 6,010.00 | 6,190.00 | 6,190.00 | 21,046 |
| 2024-05-14 | 6,120.00 | 6,250.00 | 5,920.00 | 6,120.00 | 6,120.00 | 38,312 |
| 2024-05-13 | 6,090.00 | 6,110.00 | 5,970.00 | 6,100.00 | 6,100.00 | 23,864 |
| 2024-05-10 | 6,090.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,100.00 | 13,255 |
| 2024-05-09 | 6,230.00 | 6,250.00 | 6,050.00 | 6,100.00 | 6,100.00 | 14,942 |
| 2024-05-08 | 6,160.00 | 6,290.00 | 6,160.00 | 6,190.00 | 6,190.00 | 13,127 |
| 2024-05-07 | 6,200.00 | 6,310.00 | 6,150.00 | 6,250.00 | 6,250.00 | 30,442 |
| 2024-05-03 | 6,150.00 | 6,300.00 | 6,140.00 | 6,190.00 | 6,190.00 | 30,090 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.