HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 6,360.00 | 6,560.00 | 6,330.00 | 6,450.00 | 6,403.19 | 22,583 |
| 2023-02-10 | 6,580.00 | 6,680.00 | 6,420.00 | 6,440.00 | 6,393.27 | 123 |
| 2023-02-09 | 6,700.00 | 6,700.00 | 6,570.00 | 6,640.00 | 6,591.81 | 569 |
| 2023-02-08 | 6,740.00 | 6,810.00 | 6,550.00 | 6,700.00 | 6,651.38 | 54,739 |
| 2023-02-07 | 6,660.00 | 6,900.00 | 6,580.00 | 6,700.00 | 6,651.38 | 60 |
| 2023-02-06 | 6,410.00 | 6,750.00 | 6,330.00 | 6,560.00 | 6,512.39 | 223 |
| 2023-02-03 | 6,420.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,452.83 | 29,399 |
| 2023-02-02 | 6,270.00 | 6,430.00 | 6,230.00 | 6,420.00 | 6,373.41 | 245 |
| 2023-02-01 | 6,160.00 | 6,260.00 | 6,160.00 | 6,230.00 | 6,184.79 | 6,217 |
| 2023-01-31 | 6,150.00 | 6,250.00 | 6,150.00 | 6,160.00 | 6,115.30 | 10,718 |
| 2023-01-30 | 6,320.00 | 6,320.00 | 6,190.00 | 6,320.00 | 6,274.14 | 21 |
| 2023-01-27 | 6,360.00 | 6,490.00 | 6,230.00 | 6,290.00 | 6,244.35 | 147 |
| 2023-01-26 | 6,330.00 | 6,360.00 | 6,230.00 | 6,290.00 | 6,244.35 | 112 |
| 2023-01-25 | 6,200.00 | 6,320.00 | 6,150.00 | 6,320.00 | 6,274.14 | 11 |
| 2023-01-20 | 6,230.00 | 6,230.00 | 6,130.00 | 6,170.00 | 6,125.23 | 8,097 |
| 2023-01-19 | 6,120.00 | 6,180.00 | 6,100.00 | 6,180.00 | 6,135.15 | 10,706 |
| 2023-01-18 | 6,230.00 | 6,230.00 | 6,140.00 | 6,150.00 | 6,105.37 | 5,996 |
| 2023-01-17 | 6,240.00 | 6,270.00 | 6,150.00 | 6,190.00 | 6,145.08 | 13,891 |
| 2023-01-16 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,155.01 | 13,079 |
| 2023-01-13 | 6,270.00 | 6,270.00 | 6,200.00 | 6,220.00 | 6,174.86 | 5,886 |
| 2023-01-12 | 6,210.00 | 6,280.00 | 6,170.00 | 6,230.00 | 6,184.79 | 6,122 |
| 2023-01-11 | 6,200.00 | 6,270.00 | 6,180.00 | 6,230.00 | 6,184.79 | 11,298 |
| 2023-01-10 | 6,210.00 | 6,320.00 | 6,180.00 | 6,240.00 | 6,194.72 | 10,606 |
| 2023-01-09 | 6,160.00 | 6,250.00 | 6,150.00 | 6,250.00 | 6,204.64 | 15,357 |
| 2023-01-06 | 6,090.00 | 6,170.00 | 6,010.00 | 6,150.00 | 6,105.37 | 17,783 |
| 2023-01-05 | 6,230.00 | 6,230.00 | 6,090.00 | 6,100.00 | 6,055.73 | 8,470 |
| 2023-01-04 | 5,850.00 | 6,210.00 | 5,850.00 | 6,180.00 | 6,135.15 | 18,898 |
| 2023-01-03 | 5,900.00 | 6,060.00 | 5,900.00 | 6,060.00 | 6,016.02 | 9,451 |
| 2023-01-02 | 6,200.00 | 6,200.00 | 5,870.00 | 6,060.00 | 6,016.02 | 25,911 |
| 2022-12-29 | 5,890.00 | 6,100.00 | 5,870.00 | 6,060.00 | 6,016.02 | 10,452 |
| 2022-12-28 | 5,880.00 | 5,970.00 | 5,870.00 | 5,940.00 | 5,896.89 | 6,909 |
| 2022-12-27 | 5,940.00 | 5,990.00 | 5,860.00 | 5,950.00 | 5,906.82 | 7,276 |
| 2022-12-26 | 5,940.00 | 6,070.00 | 5,860.00 | 5,860.00 | 5,817.47 | 24,368 |
| 2022-12-23 | 6,050.00 | 6,050.00 | 5,950.00 | 6,020.00 | 5,976.31 | 9,421 |
| 2022-12-22 | 6,060.00 | 6,090.00 | 6,010.00 | 6,050.00 | 6,006.10 | 7,474 |
| 2022-12-21 | 6,070.00 | 6,090.00 | 5,920.00 | 6,060.00 | 6,016.02 | 21,393 |
| 2022-12-20 | 6,250.00 | 6,260.00 | 6,010.00 | 6,030.00 | 5,986.24 | 33,583 |
| 2022-12-19 | 6,150.00 | 7,000.00 | 6,100.00 | 6,260.00 | 6,214.57 | 566,765 |
| 2022-12-16 | 6,200.00 | 6,240.00 | 6,140.00 | 6,160.00 | 6,115.30 | 9,021 |
| 2022-12-15 | 6,210.00 | 6,270.00 | 6,190.00 | 6,270.00 | 6,224.50 | 9,767 |
| 2022-12-14 | 6,250.00 | 6,300.00 | 6,190.00 | 6,270.00 | 6,224.50 | 17,560 |
| 2022-12-13 | 6,350.00 | 6,410.00 | 6,240.00 | 6,240.00 | 6,194.72 | 13,028 |
| 2022-12-12 | 6,400.00 | 6,470.00 | 6,360.00 | 6,410.00 | 6,363.48 | 8,436 |
| 2022-12-09 | 6,450.00 | 6,480.00 | 6,360.00 | 6,460.00 | 6,413.12 | 21,756 |
| 2022-12-08 | 6,530.00 | 6,530.00 | 6,380.00 | 6,430.00 | 6,383.34 | 13,481 |
| 2022-12-07 | 6,420.00 | 6,530.00 | 6,390.00 | 6,450.00 | 6,403.19 | 20,067 |
| 2022-12-06 | 6,380.00 | 6,470.00 | 6,300.00 | 6,460.00 | 6,413.12 | 12,877 |
| 2022-12-05 | 6,470.00 | 6,470.00 | 6,370.00 | 6,380.00 | 6,333.70 | 7,990 |
| 2022-12-02 | 6,360.00 | 6,450.00 | 6,330.00 | 6,420.00 | 6,373.41 | 7,997 |
| 2022-12-01 | 6,500.00 | 6,520.00 | 6,350.00 | 6,410.00 | 6,363.48 | 19,683 |
| 2022-11-30 | 6,470.00 | 6,470.00 | 6,370.00 | 6,410.00 | 6,363.48 | 9,208 |
| 2022-11-29 | 6,410.00 | 6,530.00 | 6,390.00 | 6,470.00 | 6,423.05 | 13,114 |
| 2022-11-28 | 6,450.00 | 6,540.00 | 6,340.00 | 6,500.00 | 6,452.83 | 18,206 |
| 2022-11-25 | 6,430.00 | 6,540.00 | 6,370.00 | 6,450.00 | 6,403.19 | 17,445 |
| 2022-11-24 | 6,420.00 | 6,540.00 | 6,400.00 | 6,410.00 | 6,363.48 | 47,331 |
| 2022-11-23 | 6,080.00 | 7,170.00 | 6,080.00 | 6,420.00 | 6,373.41 | 491,042 |
| 2022-11-22 | 6,120.00 | 6,220.00 | 6,120.00 | 6,190.00 | 6,145.08 | 5,351 |
| 2022-11-21 | 6,200.00 | 6,320.00 | 6,090.00 | 6,290.00 | 6,244.35 | 6,337 |
| 2022-11-18 | 6,200.00 | 6,270.00 | 6,150.00 | 6,250.00 | 6,204.64 | 5,189 |
| 2022-11-17 | 6,300.00 | 6,300.00 | 6,200.00 | 6,230.00 | 6,184.79 | 7,041 |
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.