HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6,150.00 | 6,300.00 | 6,140.00 | 6,190.00 | 6,190.00 | 30,090 |
| 2024-05-02 | 6,030.00 | 6,180.00 | 5,960.00 | 6,180.00 | 6,180.00 | 42,835 |
| 2024-04-30 | 6,090.00 | 6,100.00 | 6,010.00 | 6,060.00 | 6,060.00 | 22,253 |
| 2024-04-29 | 6,010.00 | 6,070.00 | 5,960.00 | 6,060.00 | 6,060.00 | 21,424 |
| 2024-04-26 | 5,960.00 | 6,040.00 | 5,950.00 | 6,010.00 | 6,010.00 | 20,270 |
| 2024-04-25 | 5,910.00 | 6,080.00 | 5,850.00 | 5,960.00 | 5,960.00 | 29,913 |
| 2024-04-24 | 5,800.00 | 5,940.00 | 5,760.00 | 5,920.00 | 5,920.00 | 25,380 |
| 2024-04-23 | 5,800.00 | 5,860.00 | 5,770.00 | 5,800.00 | 5,800.00 | 18,596 |
| 2024-04-22 | 5,820.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,800.00 | 21,179 |
| 2024-04-19 | 5,880.00 | 5,880.00 | 5,740.00 | 5,820.00 | 5,820.00 | 76,040 |
| 2024-04-18 | 5,740.00 | 5,950.00 | 5,700.00 | 5,880.00 | 5,880.00 | 83,518 |
| 2024-04-17 | 5,550.00 | 6,770.00 | 5,550.00 | 5,750.00 | 5,750.00 | 2,119,576 |
| 2024-04-16 | 5,750.00 | 5,820.00 | 5,610.00 | 5,700.00 | 5,700.00 | 26,636 |
| 2024-04-15 | 5,830.00 | 5,830.00 | 5,710.00 | 5,800.00 | 5,800.00 | 21,377 |
| 2024-04-12 | 5,790.00 | 5,950.00 | 5,770.00 | 5,950.00 | 5,950.00 | 16,533 |
| 2024-04-11 | 5,800.00 | 5,880.00 | 5,720.00 | 5,870.00 | 5,870.00 | 25,589 |
| 2024-04-09 | 5,900.00 | 5,980.00 | 5,840.00 | 5,900.00 | 5,900.00 | 17,191 |
| 2024-04-08 | 6,120.00 | 6,120.00 | 5,900.00 | 5,900.00 | 5,900.00 | 29,627 |
| 2024-04-05 | 6,040.00 | 6,100.00 | 5,830.00 | 6,090.00 | 6,090.00 | 43,605 |
| 2024-04-04 | 5,970.00 | 6,050.00 | 5,950.00 | 6,040.00 | 6,040.00 | 20,470 |
| 2024-04-03 | 6,040.00 | 6,050.00 | 5,950.00 | 5,970.00 | 5,970.00 | 28,978 |
| 2024-04-02 | 6,120.00 | 6,200.00 | 6,010.00 | 6,010.00 | 6,010.00 | 45,891 |
| 2024-04-01 | 6,170.00 | 6,170.00 | 6,080.00 | 6,140.00 | 6,140.00 | 52,124 |
| 2024-03-29 | 6,230.00 | 6,230.00 | 6,150.00 | 6,180.00 | 6,180.00 | 17,890 |
| 2024-03-28 | 6,230.00 | 6,270.00 | 6,180.00 | 6,230.00 | 6,230.00 | 13,596 |
| 2024-03-27 | 6,200.00 | 6,280.00 | 6,180.00 | 6,230.00 | 6,230.00 | 13,619 |
| 2024-03-26 | 6,180.00 | 6,270.00 | 6,180.00 | 6,200.00 | 6,200.00 | 11,552 |
| 2024-03-25 | 6,170.00 | 6,260.00 | 6,110.00 | 6,230.00 | 6,230.00 | 21,352 |
| 2024-03-22 | 6,130.00 | 6,180.00 | 6,080.00 | 6,170.00 | 6,170.00 | 20,153 |
| 2024-03-21 | 6,190.00 | 6,200.00 | 6,120.00 | 6,130.00 | 6,130.00 | 17,660 |
| 2024-03-20 | 6,100.00 | 6,210.00 | 6,090.00 | 6,130.00 | 6,130.00 | 18,835 |
| 2024-03-19 | 6,100.00 | 6,110.00 | 6,020.00 | 6,100.00 | 6,100.00 | 23,492 |
| 2024-03-18 | 6,100.00 | 6,130.00 | 6,050.00 | 6,060.00 | 6,060.00 | 14,203 |
| 2024-03-15 | 6,150.00 | 6,150.00 | 6,080.00 | 6,090.00 | 6,090.00 | 18,604 |
| 2024-03-14 | 6,170.00 | 6,190.00 | 6,090.00 | 6,150.00 | 6,150.00 | 27,912 |
| 2024-03-13 | 6,200.00 | 6,240.00 | 6,090.00 | 6,160.00 | 6,160.00 | 30,615 |
| 2024-03-12 | 6,130.00 | 6,210.00 | 6,130.00 | 6,200.00 | 6,200.00 | 18,854 |
| 2024-03-11 | 6,240.00 | 6,260.00 | 6,170.00 | 6,210.00 | 6,210.00 | 18,485 |
| 2024-03-08 | 6,220.00 | 6,300.00 | 6,200.00 | 6,220.00 | 6,220.00 | 33,660 |
| 2024-03-07 | 6,320.00 | 6,410.00 | 6,230.00 | 6,260.00 | 6,260.00 | 52,767 |
| 2024-03-06 | 6,190.00 | 7,000.00 | 6,190.00 | 6,320.00 | 6,320.00 | 587,982 |
| 2024-03-05 | 6,250.00 | 6,250.00 | 6,080.00 | 6,080.00 | 6,080.00 | 22,815 |
| 2024-03-04 | 6,190.00 | 6,290.00 | 6,190.00 | 6,250.00 | 6,250.00 | 20,045 |
| 2024-02-29 | 6,080.00 | 6,200.00 | 6,050.00 | 6,190.00 | 6,190.00 | 19,269 |
| 2024-02-28 | 6,220.00 | 6,220.00 | 6,080.00 | 6,080.00 | 6,080.00 | 31,695 |
| 2024-02-27 | 6,300.00 | 6,300.00 | 6,140.00 | 6,240.00 | 6,240.00 | 34,385 |
| 2024-02-26 | 6,280.00 | 6,350.00 | 6,250.00 | 6,300.00 | 6,300.00 | 17,755 |
| 2024-02-23 | 6,360.00 | 6,390.00 | 6,260.00 | 6,280.00 | 6,280.00 | 28,917 |
| 2024-02-22 | 6,300.00 | 6,370.00 | 6,270.00 | 6,330.00 | 6,330.00 | 16,190 |
| 2024-02-21 | 6,410.00 | 6,410.00 | 6,300.00 | 6,300.00 | 6,300.00 | 28,135 |
| 2024-02-20 | 6,400.00 | 6,470.00 | 6,330.00 | 6,390.00 | 6,390.00 | 29,264 |
| 2024-02-19 | 6,390.00 | 6,420.00 | 6,340.00 | 6,400.00 | 6,400.00 | 33,310 |
| 2024-02-16 | 6,460.00 | 6,470.00 | 6,340.00 | 6,390.00 | 6,390.00 | 22,937 |
| 2024-02-15 | 6,530.00 | 6,600.00 | 6,330.00 | 6,420.00 | 6,420.00 | 87,267 |
| 2024-02-14 | 6,440.00 | 6,630.00 | 6,380.00 | 6,470.00 | 6,470.00 | 27,584 |
| 2024-02-13 | 6,380.00 | 6,520.00 | 6,360.00 | 6,470.00 | 6,470.00 | 12,658 |
| 2024-02-08 | 6,340.00 | 6,430.00 | 6,300.00 | 6,380.00 | 6,380.00 | 37,208 |
| 2024-02-07 | 6,590.00 | 6,630.00 | 6,300.00 | 6,350.00 | 6,350.00 | 30,469 |
| 2024-02-06 | 6,390.00 | 6,750.00 | 6,270.00 | 6,550.00 | 6,550.00 | 63,661 |
| 2024-02-05 | 6,390.00 | 6,420.00 | 6,170.00 | 6,350.00 | 6,350.00 | 30,774 |
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.