HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 6,440.00 | 6,570.00 | 6,320.00 | 6,390.00 | 6,390.00 | 67,310 |
| 2024-02-01 | 6,610.00 | 6,700.00 | 6,400.00 | 6,440.00 | 6,440.00 | 67,661 |
| 2024-01-31 | 6,700.00 | 6,860.00 | 6,520.00 | 6,610.00 | 6,610.00 | 59,674 |
| 2024-01-30 | 7,060.00 | 7,120.00 | 6,690.00 | 6,800.00 | 6,800.00 | 93,882 |
| 2024-01-29 | 7,200.00 | 7,340.00 | 7,020.00 | 7,120.00 | 7,120.00 | 87,934 |
| 2024-01-26 | 7,450.00 | 7,450.00 | 7,060.00 | 7,200.00 | 7,200.00 | 126,184 |
| 2024-01-25 | 7,110.00 | 7,640.00 | 7,020.00 | 7,300.00 | 7,300.00 | 406,814 |
| 2024-01-24 | 7,110.00 | 7,150.00 | 6,940.00 | 7,110.00 | 7,110.00 | 45,385 |
| 2024-01-23 | 7,140.00 | 7,230.00 | 7,020.00 | 7,130.00 | 7,130.00 | 96,506 |
| 2024-01-22 | 7,060.00 | 7,150.00 | 7,050.00 | 7,140.00 | 7,140.00 | 81,894 |
| 2024-01-19 | 6,830.00 | 7,100.00 | 6,830.00 | 7,060.00 | 7,060.00 | 131,379 |
| 2024-01-18 | 6,620.00 | 6,810.00 | 6,540.00 | 6,810.00 | 6,810.00 | 28,329 |
| 2024-01-17 | 6,900.00 | 6,900.00 | 6,550.00 | 6,620.00 | 6,620.00 | 39,363 |
| 2024-01-16 | 6,860.00 | 6,970.00 | 6,480.00 | 6,870.00 | 6,870.00 | 69,326 |
| 2024-01-15 | 6,920.00 | 6,920.00 | 6,800.00 | 6,850.00 | 6,850.00 | 5,997 |
| 2024-01-12 | 6,940.00 | 7,100.00 | 6,830.00 | 6,920.00 | 6,920.00 | 65,407 |
| 2024-01-11 | 6,900.00 | 6,920.00 | 6,810.00 | 6,910.00 | 6,910.00 | 29,317 |
| 2024-01-10 | 7,150.00 | 7,150.00 | 6,820.00 | 6,860.00 | 6,860.00 | 61,754 |
| 2024-01-09 | 6,980.00 | 7,200.00 | 6,930.00 | 7,080.00 | 7,080.00 | 125,116 |
| 2024-01-08 | 6,980.00 | 7,060.00 | 6,870.00 | 6,910.00 | 6,910.00 | 83,202 |
| 2024-01-05 | 6,930.00 | 6,990.00 | 6,840.00 | 6,960.00 | 6,960.00 | 25,631 |
| 2024-01-04 | 6,990.00 | 7,030.00 | 6,880.00 | 6,930.00 | 6,930.00 | 37,747 |
| 2024-01-03 | 6,980.00 | 7,000.00 | 6,750.00 | 7,000.00 | 7,000.00 | 76,842 |
| 2024-01-02 | 6,900.00 | 7,030.00 | 6,800.00 | 7,010.00 | 7,010.00 | 64,726 |
| 2023-12-28 | 7,020.00 | 7,040.00 | 6,930.00 | 6,930.00 | 6,930.00 | 83,983 |
| 2023-12-27 | 6,890.00 | 7,150.00 | 6,700.00 | 6,860.00 | 6,860.00 | 128,625 |
| 2023-12-26 | 6,690.00 | 7,040.00 | 6,630.00 | 6,890.00 | 6,840.00 | 216,075 |
| 2023-12-22 | 6,500.00 | 6,650.00 | 6,490.00 | 6,630.00 | 6,581.89 | 51,834 |
| 2023-12-21 | 6,480.00 | 6,650.00 | 6,350.00 | 6,500.00 | 6,452.83 | 20,052 |
| 2023-12-20 | 6,620.00 | 6,660.00 | 6,450.00 | 6,490.00 | 6,442.90 | 39,726 |
| 2023-12-19 | 6,600.00 | 6,700.00 | 6,570.00 | 6,620.00 | 6,571.96 | 29,200 |
| 2023-12-18 | 6,560.00 | 6,680.00 | 6,520.00 | 6,600.00 | 6,552.10 | 32,810 |
| 2023-12-15 | 6,420.00 | 6,600.00 | 6,420.00 | 6,560.00 | 6,512.39 | 29,991 |
| 2023-12-14 | 6,510.00 | 6,580.00 | 6,420.00 | 6,460.00 | 6,413.12 | 33,581 |
| 2023-12-13 | 6,550.00 | 6,600.00 | 6,460.00 | 6,510.00 | 6,462.76 | 24,594 |
| 2023-12-12 | 6,330.00 | 6,560.00 | 6,330.00 | 6,530.00 | 6,482.61 | 46,643 |
| 2023-12-11 | 6,280.00 | 6,450.00 | 6,280.00 | 6,320.00 | 6,274.14 | 16,307 |
| 2023-12-08 | 6,320.00 | 6,420.00 | 6,300.00 | 6,320.00 | 6,274.14 | 15,274 |
| 2023-12-07 | 6,430.00 | 6,430.00 | 6,320.00 | 6,320.00 | 6,274.14 | 8,535 |
| 2023-12-06 | 6,280.00 | 6,450.00 | 6,260.00 | 6,430.00 | 6,383.34 | 20,617 |
| 2023-12-05 | 6,480.00 | 6,480.00 | 6,250.00 | 6,360.00 | 6,313.85 | 21,136 |
| 2023-12-04 | 6,450.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,383.34 | 19,005 |
| 2023-12-01 | 6,330.00 | 6,490.00 | 6,290.00 | 6,410.00 | 6,363.48 | 31,437 |
| 2023-11-30 | 6,220.00 | 6,330.00 | 6,210.00 | 6,330.00 | 6,284.06 | 12,703 |
| 2023-11-29 | 6,450.00 | 6,480.00 | 6,160.00 | 6,190.00 | 6,145.08 | 39,072 |
| 2023-11-28 | 6,480.00 | 6,480.00 | 6,310.00 | 6,450.00 | 6,403.19 | 26,313 |
| 2023-11-27 | 6,490.00 | 6,530.00 | 6,400.00 | 6,480.00 | 6,432.98 | 24,455 |
| 2023-11-24 | 6,480.00 | 6,500.00 | 6,410.00 | 6,490.00 | 6,442.90 | 25,462 |
| 2023-11-23 | 6,680.00 | 6,690.00 | 6,400.00 | 6,400.00 | 6,353.56 | 29,987 |
| 2023-11-22 | 6,650.00 | 6,650.00 | 6,560.00 | 6,560.00 | 6,512.39 | 9,024 |
| 2023-11-21 | 6,520.00 | 6,650.00 | 6,520.00 | 6,610.00 | 6,562.03 | 27,291 |
| 2023-11-20 | 6,480.00 | 6,610.00 | 6,480.00 | 6,580.00 | 6,532.25 | 29,847 |
| 2023-11-17 | 6,620.00 | 6,620.00 | 6,470.00 | 6,480.00 | 6,432.98 | 26,286 |
| 2023-11-16 | 6,570.00 | 6,660.00 | 6,500.00 | 6,620.00 | 6,571.96 | 61,083 |
| 2023-11-15 | 6,450.00 | 6,560.00 | 6,320.00 | 6,520.00 | 6,472.69 | 90,265 |
| 2023-11-14 | 6,010.00 | 6,460.00 | 6,010.00 | 6,280.00 | 6,234.43 | 123,704 |
| 2023-11-13 | 6,150.00 | 6,150.00 | 6,020.00 | 6,020.00 | 5,976.31 | 23,594 |
| 2023-11-10 | 6,170.00 | 6,270.00 | 6,020.00 | 6,160.00 | 6,115.30 | 42,153 |
| 2023-11-09 | 6,260.00 | 6,300.00 | 6,090.00 | 6,300.00 | 6,254.28 | 11,541 |
| 2023-11-08 | 6,380.00 | 6,390.00 | 6,220.00 | 6,240.00 | 6,194.72 | 18,991 |
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.