HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 6,380.00 | 6,380.00 | 6,200.00 | 6,350.00 | 6,303.92 | 30,230 |
| 2023-11-06 | 6,320.00 | 6,380.00 | 6,200.00 | 6,360.00 | 6,313.85 | 33,788 |
| 2023-11-03 | 6,320.00 | 6,320.00 | 6,110.00 | 6,220.00 | 6,174.86 | 24,294 |
| 2023-11-02 | 5,810.00 | 6,220.00 | 5,810.00 | 6,110.00 | 6,065.66 | 51,789 |
| 2023-11-01 | 5,650.00 | 5,860.00 | 5,650.00 | 5,820.00 | 5,777.76 | 19,451 |
| 2023-10-31 | 5,970.00 | 5,970.00 | 5,650.00 | 5,650.00 | 5,609.00 | 44,969 |
| 2023-10-30 | 5,670.00 | 5,890.00 | 5,670.00 | 5,860.00 | 5,817.47 | 23,479 |
| 2023-10-27 | 5,800.00 | 5,900.00 | 5,700.00 | 5,760.00 | 5,718.20 | 51,101 |
| 2023-10-26 | 5,790.00 | 5,990.00 | 5,750.00 | 5,800.00 | 5,757.91 | 42,932 |
| 2023-10-25 | 6,060.00 | 6,180.00 | 5,990.00 | 5,990.00 | 5,946.53 | 43,143 |
| 2023-10-24 | 5,910.00 | 6,110.00 | 5,720.00 | 6,020.00 | 5,976.31 | 55,333 |
| 2023-10-23 | 5,780.00 | 6,020.00 | 5,780.00 | 5,920.00 | 5,877.04 | 49,141 |
| 2023-10-20 | 6,200.00 | 6,200.00 | 5,920.00 | 5,960.00 | 5,916.75 | 128,536 |
| 2023-10-19 | 6,590.00 | 6,630.00 | 6,300.00 | 6,300.00 | 6,254.28 | 181,412 |
| 2023-10-18 | 6,940.00 | 7,100.00 | 6,650.00 | 6,720.00 | 6,671.23 | 314,477 |
| 2023-10-17 | 7,280.00 | 7,280.00 | 6,900.00 | 6,900.00 | 6,849.93 | 467,139 |
| 2023-10-16 | 6,040.00 | 7,480.00 | 6,040.00 | 7,130.00 | 7,078.26 | 4,818,713 |
| 2023-10-13 | 5,990.00 | 6,080.00 | 5,800.00 | 6,080.00 | 6,035.88 | 18,163 |
| 2023-10-12 | 5,900.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,946.53 | 4,432 |
| 2023-10-11 | 5,820.00 | 5,920.00 | 5,820.00 | 5,850.00 | 5,807.55 | 8,464 |
| 2023-10-10 | 6,010.00 | 6,020.00 | 5,810.00 | 5,830.00 | 5,787.69 | 9,705 |
| 2023-10-06 | 5,760.00 | 5,950.00 | 5,760.00 | 5,950.00 | 5,906.82 | 8,654 |
| 2023-10-05 | 5,930.00 | 6,030.00 | 5,830.00 | 5,890.00 | 5,847.26 | 20,778 |
| 2023-10-04 | 6,150.00 | 6,250.00 | 5,950.00 | 5,960.00 | 5,916.75 | 15,091 |
| 2023-09-27 | 6,000.00 | 6,150.00 | 5,960.00 | 6,150.00 | 6,105.37 | 10,691 |
| 2023-09-26 | 6,050.00 | 6,090.00 | 6,000.00 | 6,040.00 | 5,996.17 | 13,232 |
| 2023-09-25 | 6,210.00 | 6,290.00 | 6,000.00 | 6,050.00 | 6,006.10 | 23,159 |
| 2023-09-22 | 6,150.00 | 6,290.00 | 6,140.00 | 6,210.00 | 6,164.93 | 24,171 |
| 2023-09-21 | 6,250.00 | 6,370.00 | 6,220.00 | 6,300.00 | 6,254.28 | 22,057 |
| 2023-09-20 | 6,370.00 | 6,430.00 | 6,310.00 | 6,370.00 | 6,323.77 | 13,193 |
| 2023-09-19 | 6,400.00 | 6,460.00 | 6,350.00 | 6,370.00 | 6,323.77 | 9,452 |
| 2023-09-18 | 6,610.00 | 6,610.00 | 6,350.00 | 6,400.00 | 6,353.56 | 29,544 |
| 2023-09-15 | 6,640.00 | 6,670.00 | 6,520.00 | 6,610.00 | 6,562.03 | 28,387 |
| 2023-09-14 | 6,330.00 | 7,170.00 | 6,300.00 | 6,610.00 | 6,562.03 | 240,627 |
| 2023-09-13 | 6,360.00 | 6,410.00 | 6,270.00 | 6,300.00 | 6,254.28 | 18,413 |
| 2023-09-12 | 6,440.00 | 6,500.00 | 6,360.00 | 6,410.00 | 6,363.48 | 14,050 |
| 2023-09-11 | 6,500.00 | 6,500.00 | 6,380.00 | 6,440.00 | 6,393.27 | 12,259 |
| 2023-09-08 | 6,480.00 | 6,540.00 | 6,340.00 | 6,540.00 | 6,492.54 | 26,509 |
| 2023-09-07 | 6,560.00 | 6,670.00 | 6,480.00 | 6,540.00 | 6,492.54 | 16,008 |
| 2023-09-06 | 6,750.00 | 6,790.00 | 6,590.00 | 6,610.00 | 6,562.03 | 14,462 |
| 2023-09-05 | 6,690.00 | 6,920.00 | 6,690.00 | 6,750.00 | 6,701.02 | 11,830 |
| 2023-09-04 | 6,950.00 | 6,960.00 | 6,700.00 | 6,750.00 | 6,701.02 | 26,307 |
| 2023-09-01 | 6,760.00 | 7,050.00 | 6,630.00 | 6,950.00 | 6,899.56 | 62,354 |
| 2023-08-31 | 6,900.00 | 6,910.00 | 6,700.00 | 6,730.00 | 6,681.16 | 20,138 |
| 2023-08-30 | 6,860.00 | 6,960.00 | 6,800.00 | 6,870.00 | 6,820.15 | 24,200 |
| 2023-08-29 | 6,810.00 | 6,910.00 | 6,800.00 | 6,860.00 | 6,810.22 | 13,154 |
| 2023-08-28 | 6,570.00 | 6,890.00 | 6,560.00 | 6,830.00 | 6,780.44 | 30,505 |
| 2023-08-25 | 6,650.00 | 6,730.00 | 6,550.00 | 6,610.00 | 6,562.03 | 16,698 |
| 2023-08-24 | 6,600.00 | 6,750.00 | 6,570.00 | 6,750.00 | 6,701.02 | 12,363 |
| 2023-08-23 | 6,680.00 | 6,690.00 | 6,540.00 | 6,560.00 | 6,512.39 | 16,390 |
| 2023-08-22 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,552.10 | 13,143 |
| 2023-08-21 | 6,930.00 | 6,930.00 | 6,540.00 | 6,600.00 | 6,552.10 | 35,728 |
| 2023-08-18 | 6,670.00 | 6,810.00 | 6,530.00 | 6,600.00 | 6,552.10 | 22,977 |
| 2023-08-17 | 6,890.00 | 6,890.00 | 6,620.00 | 6,670.00 | 6,621.60 | 42,715 |
| 2023-08-16 | 6,800.00 | 6,880.00 | 6,600.00 | 6,870.00 | 6,820.15 | 78,361 |
| 2023-08-14 | 6,690.00 | 6,800.00 | 6,300.00 | 6,650.00 | 6,601.74 | 118,313 |
| 2023-08-11 | 6,300.00 | 6,480.00 | 6,300.00 | 6,330.00 | 6,284.06 | 29,859 |
| 2023-08-10 | 6,440.00 | 6,440.00 | 6,200.00 | 6,380.00 | 6,333.70 | 28,646 |
| 2023-08-09 | 6,360.00 | 6,390.00 | 6,260.00 | 6,320.00 | 6,274.14 | 11,607 |
| 2023-08-08 | 6,390.00 | 6,480.00 | 6,250.00 | 6,360.00 | 6,313.85 | 23,344 |
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.