HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 6,560.00 | 6,560.00 | 6,380.00 | 6,490.00 | 6,442.90 | 16,783 |
| 2023-05-10 | 6,350.00 | 6,650.00 | 6,350.00 | 6,490.00 | 6,442.90 | 35,850 |
| 2023-05-09 | 6,720.00 | 6,800.00 | 6,410.00 | 6,450.00 | 6,403.19 | 13,045 |
| 2023-05-08 | 6,440.00 | 6,650.00 | 6,440.00 | 6,630.00 | 6,581.89 | 25,069 |
| 2023-05-04 | 6,570.00 | 6,570.00 | 6,360.00 | 6,430.00 | 6,383.34 | 12,149 |
| 2023-05-03 | 6,560.00 | 6,590.00 | 6,300.00 | 6,470.00 | 6,423.05 | 20,558 |
| 2023-05-02 | 6,410.00 | 6,700.00 | 6,410.00 | 6,560.00 | 6,512.39 | 26,749 |
| 2023-04-28 | 6,650.00 | 6,650.00 | 6,340.00 | 6,400.00 | 6,353.56 | 30,326 |
| 2023-04-27 | 6,360.00 | 6,400.00 | 6,190.00 | 6,310.00 | 6,264.21 | 13,049 |
| 2023-04-26 | 6,700.00 | 6,700.00 | 6,360.00 | 6,360.00 | 6,313.85 | 11,185 |
| 2023-04-25 | 6,440.00 | 6,520.00 | 6,200.00 | 6,500.00 | 6,452.83 | 41,327 |
| 2023-04-24 | 6,510.00 | 6,790.00 | 6,420.00 | 6,540.00 | 6,492.54 | 23,907 |
| 2023-04-21 | 6,570.00 | 6,760.00 | 6,500.00 | 6,510.00 | 6,462.76 | 28,634 |
| 2023-04-20 | 6,890.00 | 7,020.00 | 6,580.00 | 6,700.00 | 6,651.38 | 46,161 |
| 2023-04-19 | 6,910.00 | 7,020.00 | 6,820.00 | 6,950.00 | 6,899.56 | 14,760 |
| 2023-04-18 | 7,030.00 | 7,040.00 | 6,850.00 | 6,910.00 | 6,859.85 | 30,796 |
| 2023-04-17 | 6,990.00 | 7,130.00 | 6,940.00 | 7,030.00 | 6,978.98 | 14,836 |
| 2023-04-14 | 7,120.00 | 7,190.00 | 6,970.00 | 7,020.00 | 6,969.06 | 29,592 |
| 2023-04-13 | 7,080.00 | 7,220.00 | 6,940.00 | 7,120.00 | 7,068.33 | 34,533 |
| 2023-04-12 | 7,040.00 | 7,320.00 | 6,900.00 | 7,170.00 | 7,117.97 | 68,052 |
| 2023-04-11 | 6,840.00 | 7,090.00 | 6,760.00 | 7,040.00 | 6,988.91 | 41,763 |
| 2023-04-10 | 7,260.00 | 7,260.00 | 6,850.00 | 6,890.00 | 6,840.00 | 99,353 |
| 2023-04-07 | 7,320.00 | 7,520.00 | 7,150.00 | 7,260.00 | 7,207.31 | 173,262 |
| 2023-04-06 | 7,220.00 | 7,220.00 | 6,920.00 | 7,050.00 | 6,998.84 | 63,215 |
| 2023-04-05 | 7,660.00 | 7,970.00 | 7,220.00 | 7,220.00 | 7,167.61 | 317,015 |
| 2023-04-04 | 7,120.00 | 7,780.00 | 7,010.00 | 7,280.00 | 7,227.17 | 259,805 |
| 2023-04-03 | 7,080.00 | 7,150.00 | 6,820.00 | 7,110.00 | 7,058.40 | 61,999 |
| 2023-03-31 | 7,320.00 | 7,330.00 | 6,930.00 | 7,100.00 | 7,048.48 | 58,987 |
| 2023-03-30 | 7,090.00 | 7,290.00 | 6,980.00 | 7,180.00 | 7,127.90 | 69,424 |
| 2023-03-29 | 7,150.00 | 7,490.00 | 7,090.00 | 7,130.00 | 7,078.26 | 231,332 |
| 2023-03-28 | 6,610.00 | 7,100.00 | 6,610.00 | 7,070.00 | 7,018.69 | 250,353 |
| 2023-03-27 | 6,750.00 | 6,750.00 | 6,400.00 | 6,650.00 | 6,601.74 | 30,172 |
| 2023-03-24 | 6,540.00 | 6,840.00 | 6,500.00 | 6,750.00 | 6,701.02 | 115,659 |
| 2023-03-23 | 5,930.00 | 6,600.00 | 5,900.00 | 6,540.00 | 6,492.54 | 190,979 |
| 2023-03-22 | 5,850.00 | 5,980.00 | 5,850.00 | 5,960.00 | 5,916.75 | 12,582 |
| 2023-03-21 | 6,000.00 | 6,030.00 | 5,890.00 | 5,890.00 | 5,847.26 | 8,778 |
| 2023-03-20 | 6,020.00 | 6,030.00 | 5,870.00 | 6,000.00 | 5,956.46 | 7,153 |
| 2023-03-17 | 5,750.00 | 6,000.00 | 5,750.00 | 5,990.00 | 5,946.53 | 11,716 |
| 2023-03-16 | 5,870.00 | 5,870.00 | 5,740.00 | 5,750.00 | 5,708.27 | 25,892 |
| 2023-03-15 | 5,800.00 | 5,890.00 | 5,800.00 | 5,870.00 | 5,827.40 | 7,383 |
| 2023-03-14 | 6,090.00 | 6,090.00 | 5,800.00 | 5,800.00 | 5,757.91 | 26,870 |
| 2023-03-13 | 5,820.00 | 6,210.00 | 5,800.00 | 6,050.00 | 6,006.10 | 41,872 |
| 2023-03-10 | 5,970.00 | 6,090.00 | 5,890.00 | 6,000.00 | 5,956.46 | 10,772 |
| 2023-03-09 | 6,130.00 | 6,160.00 | 5,970.00 | 5,970.00 | 5,926.68 | 25,188 |
| 2023-03-08 | 6,100.00 | 6,240.00 | 6,090.00 | 6,130.00 | 6,085.52 | 12,077 |
| 2023-03-07 | 6,140.00 | 6,160.00 | 6,060.00 | 6,130.00 | 6,085.52 | 29,729 |
| 2023-03-06 | 6,350.00 | 6,350.00 | 6,110.00 | 6,140.00 | 6,095.44 | 30,336 |
| 2023-03-03 | 6,250.00 | 6,350.00 | 6,130.00 | 6,350.00 | 6,303.92 | 17,856 |
| 2023-03-02 | 6,300.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,254.28 | 13,744 |
| 2023-02-28 | 6,210.00 | 6,370.00 | 6,200.00 | 6,370.00 | 6,323.77 | 23,978 |
| 2023-02-27 | 6,150.00 | 6,320.00 | 6,030.00 | 6,280.00 | 6,234.43 | 18,954 |
| 2023-02-24 | 6,410.00 | 6,410.00 | 6,240.00 | 6,290.00 | 6,244.35 | 1 |
| 2023-02-23 | 6,420.00 | 6,420.00 | 6,250.00 | 6,380.00 | 6,333.70 | 14,595 |
| 2023-02-22 | 6,500.00 | 6,650.00 | 6,380.00 | 6,380.00 | 6,333.70 | 30 |
| 2023-02-21 | 6,660.00 | 6,660.00 | 6,550.00 | 6,600.00 | 6,552.10 | 20,787 |
| 2023-02-20 | 6,750.00 | 6,750.00 | 6,580.00 | 6,680.00 | 6,631.52 | 60 |
| 2023-02-17 | 6,670.00 | 6,720.00 | 6,590.00 | 6,680.00 | 6,631.52 | 20 |
| 2023-02-16 | 6,750.00 | 6,790.00 | 6,630.00 | 6,680.00 | 6,631.52 | 397 |
| 2023-02-15 | 6,790.00 | 6,820.00 | 6,490.00 | 6,680.00 | 6,631.52 | 161 |
| 2023-02-14 | 6,490.00 | 6,680.00 | 6,450.00 | 6,550.00 | 6,502.47 | 26,873 |
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.