HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 6,310.00 | 6,570.00 | 6,290.00 | 6,390.00 | 6,343.63 | 24,893 |
| 2023-08-04 | 6,530.00 | 6,530.00 | 6,280.00 | 6,310.00 | 6,264.21 | 17,554 |
| 2023-08-03 | 6,370.00 | 6,450.00 | 6,240.00 | 6,370.00 | 6,323.77 | 20,639 |
| 2023-08-02 | 6,700.00 | 6,700.00 | 6,410.00 | 6,430.00 | 6,383.34 | 32,544 |
| 2023-08-01 | 6,590.00 | 6,690.00 | 6,550.00 | 6,620.00 | 6,571.96 | 24,338 |
| 2023-07-31 | 6,540.00 | 6,700.00 | 6,510.00 | 6,650.00 | 6,601.74 | 26,487 |
| 2023-07-28 | 6,400.00 | 6,640.00 | 6,250.00 | 6,600.00 | 6,552.10 | 15,808 |
| 2023-07-27 | 6,140.00 | 6,620.00 | 6,120.00 | 6,460.00 | 6,413.12 | 42,368 |
| 2023-07-26 | 6,420.00 | 6,590.00 | 6,200.00 | 6,300.00 | 6,254.28 | 128,660 |
| 2023-07-25 | 6,760.00 | 6,870.00 | 6,500.00 | 6,530.00 | 6,482.61 | 51,301 |
| 2023-07-24 | 7,040.00 | 7,080.00 | 6,720.00 | 6,830.00 | 6,780.44 | 73,790 |
| 2023-07-21 | 7,270.00 | 7,270.00 | 7,050.00 | 7,080.00 | 7,028.62 | 25,214 |
| 2023-07-20 | 7,180.00 | 7,280.00 | 7,010.00 | 7,160.00 | 7,108.04 | 33,303 |
| 2023-07-19 | 7,310.00 | 7,390.00 | 7,110.00 | 7,180.00 | 7,127.90 | 46,875 |
| 2023-07-18 | 7,470.00 | 7,680.00 | 7,280.00 | 7,310.00 | 7,256.95 | 72,242 |
| 2023-07-17 | 7,250.00 | 7,540.00 | 7,110.00 | 7,450.00 | 7,395.94 | 60,125 |
| 2023-07-14 | 7,400.00 | 7,450.00 | 7,160.00 | 7,260.00 | 7,207.31 | 55,890 |
| 2023-07-13 | 7,120.00 | 7,280.00 | 7,120.00 | 7,240.00 | 7,187.46 | 33,090 |
| 2023-07-12 | 7,100.00 | 7,200.00 | 7,050.00 | 7,120.00 | 7,068.33 | 24,046 |
| 2023-07-11 | 7,040.00 | 7,380.00 | 7,030.00 | 7,120.00 | 7,068.33 | 26,137 |
| 2023-07-10 | 7,180.00 | 7,230.00 | 7,050.00 | 7,050.00 | 6,998.84 | 56,261 |
| 2023-07-07 | 7,170.00 | 7,330.00 | 7,160.00 | 7,230.00 | 7,177.53 | 26,453 |
| 2023-07-06 | 7,470.00 | 7,470.00 | 7,200.00 | 7,250.00 | 7,197.39 | 105,639 |
| 2023-07-05 | 7,600.00 | 7,650.00 | 7,410.00 | 7,490.00 | 7,435.65 | 80,217 |
| 2023-07-04 | 7,520.00 | 8,190.00 | 7,510.00 | 7,570.00 | 7,515.07 | 706,888 |
| 2023-07-03 | 7,330.00 | 7,620.00 | 7,300.00 | 7,470.00 | 7,415.79 | 67,509 |
| 2023-06-30 | 7,330.00 | 7,480.00 | 7,180.00 | 7,350.00 | 7,296.66 | 63,247 |
| 2023-06-29 | 7,620.00 | 7,620.00 | 7,330.00 | 7,400.00 | 7,346.30 | 58,670 |
| 2023-06-28 | 7,420.00 | 7,560.00 | 7,410.00 | 7,480.00 | 7,425.72 | 53,417 |
| 2023-06-27 | 7,500.00 | 7,550.00 | 7,360.00 | 7,420.00 | 7,366.15 | 56,069 |
| 2023-06-26 | 7,900.00 | 7,900.00 | 7,390.00 | 7,490.00 | 7,435.65 | 113,422 |
| 2023-06-23 | 7,680.00 | 7,770.00 | 7,520.00 | 7,600.00 | 7,544.85 | 76,138 |
| 2023-06-22 | 7,600.00 | 7,840.00 | 7,550.00 | 7,680.00 | 7,624.27 | 80,496 |
| 2023-06-21 | 7,830.00 | 8,000.00 | 7,650.00 | 7,660.00 | 7,604.41 | 121,772 |
| 2023-06-20 | 8,250.00 | 8,310.00 | 7,820.00 | 7,820.00 | 7,763.25 | 165,070 |
| 2023-06-19 | 8,150.00 | 8,150.00 | 7,870.00 | 7,980.00 | 7,922.09 | 110,649 |
| 2023-06-16 | 7,920.00 | 8,150.00 | 7,850.00 | 8,150.00 | 8,090.86 | 208,894 |
| 2023-06-15 | 7,850.00 | 7,960.00 | 7,700.00 | 7,810.00 | 7,753.32 | 162,882 |
| 2023-06-14 | 8,110.00 | 8,240.00 | 7,740.00 | 7,850.00 | 7,793.03 | 275,017 |
| 2023-06-13 | 8,360.00 | 8,420.00 | 8,080.00 | 8,170.00 | 8,110.71 | 339,030 |
| 2023-06-12 | 8,110.00 | 8,320.00 | 7,970.00 | 8,300.00 | 8,239.77 | 311,221 |
| 2023-06-09 | 8,300.00 | 8,360.00 | 8,090.00 | 8,110.00 | 8,051.15 | 249,145 |
| 2023-06-08 | 8,370.00 | 8,400.00 | 8,040.00 | 8,300.00 | 8,239.77 | 340,938 |
| 2023-06-07 | 8,490.00 | 9,160.00 | 8,430.00 | 8,460.00 | 8,398.61 | 2,594,936 |
| 2023-06-05 | 8,180.00 | 9,450.00 | 8,170.00 | 8,520.00 | 8,458.17 | 4,742,114 |
| 2023-06-02 | 8,200.00 | 8,420.00 | 8,040.00 | 8,280.00 | 8,219.91 | 642,538 |
| 2023-06-01 | 8,270.00 | 8,940.00 | 8,100.00 | 8,200.00 | 8,140.49 | 1,690,696 |
| 2023-05-31 | 8,510.00 | 9,780.00 | 8,310.00 | 8,340.00 | 8,279.48 | 10,177,259 |
| 2023-05-30 | 6,410.00 | 8,220.00 | 6,300.00 | 8,220.00 | 8,160.35 | 2,611,843 |
| 2023-05-26 | 6,330.00 | 6,410.00 | 6,300.00 | 6,330.00 | 6,284.06 | 8,905 |
| 2023-05-25 | 6,340.00 | 6,400.00 | 6,270.00 | 6,330.00 | 6,284.06 | 6,457 |
| 2023-05-24 | 6,400.00 | 6,490.00 | 6,210.00 | 6,320.00 | 6,274.14 | 19,392 |
| 2023-05-23 | 6,710.00 | 6,710.00 | 6,420.00 | 6,430.00 | 6,383.34 | 40,981 |
| 2023-05-22 | 6,720.00 | 6,850.00 | 6,630.00 | 6,710.00 | 6,661.31 | 14,811 |
| 2023-05-19 | 6,590.00 | 6,740.00 | 6,520.00 | 6,720.00 | 6,671.23 | 36,600 |
| 2023-05-18 | 6,280.00 | 6,800.00 | 6,280.00 | 6,560.00 | 6,512.39 | 66,094 |
| 2023-05-17 | 6,010.00 | 6,390.00 | 6,010.00 | 6,280.00 | 6,234.43 | 23,117 |
| 2023-05-16 | 6,150.00 | 6,190.00 | 5,900.00 | 6,120.00 | 6,075.59 | 21,886 |
| 2023-05-15 | 6,150.00 | 6,300.00 | 6,000.00 | 6,130.00 | 6,085.52 | 21,210 |
| 2023-05-12 | 6,310.00 | 6,460.00 | 6,220.00 | 6,230.00 | 6,184.79 | 25,342 |
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.