HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 6,230.00 | 6,350.00 | 6,200.00 | 6,300.00 | 6,254.28 | 14,458 |
| 2022-11-15 | 6,450.00 | 6,450.00 | 6,210.00 | 6,270.00 | 6,224.50 | 15,668 |
| 2022-11-14 | 6,370.00 | 6,470.00 | 6,290.00 | 6,420.00 | 6,373.41 | 10,244 |
| 2022-11-11 | 6,340.00 | 6,530.00 | 6,310.00 | 6,370.00 | 6,323.77 | 36,570 |
| 2022-11-10 | 6,270.00 | 6,310.00 | 6,190.00 | 6,300.00 | 6,254.28 | 31,472 |
| 2022-11-09 | 6,100.00 | 6,930.00 | 5,930.00 | 6,200.00 | 6,155.01 | 351,282 |
| 2022-11-08 | 5,780.00 | 6,000.00 | 5,780.00 | 5,880.00 | 5,837.33 | 11,759 |
| 2022-11-07 | 5,780.00 | 5,810.00 | 5,760.00 | 5,810.00 | 5,767.84 | 4,605 |
| 2022-11-04 | 5,740.00 | 5,810.00 | 5,740.00 | 5,780.00 | 5,738.06 | 1,719 |
| 2022-11-03 | 5,780.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,757.91 | 4,382 |
| 2022-11-02 | 5,750.00 | 5,820.00 | 5,720.00 | 5,820.00 | 5,777.76 | 5,758 |
| 2022-11-01 | 5,670.00 | 5,850.00 | 5,670.00 | 5,810.00 | 5,767.84 | 5,049 |
| 2022-10-31 | 5,790.00 | 5,820.00 | 5,670.00 | 5,740.00 | 5,698.35 | 9,075 |
| 2022-10-28 | 5,800.00 | 5,830.00 | 5,620.00 | 5,760.00 | 5,718.20 | 6,090 |
| 2022-10-27 | 5,730.00 | 5,890.00 | 5,540.00 | 5,840.00 | 5,797.62 | 9,352 |
| 2022-10-26 | 5,870.00 | 5,870.00 | 5,720.00 | 5,790.00 | 5,747.98 | 8,915 |
| 2022-10-25 | 5,830.00 | 5,860.00 | 5,710.00 | 5,850.00 | 5,807.55 | 7,015 |
| 2022-10-24 | 5,670.00 | 5,920.00 | 5,670.00 | 5,800.00 | 5,757.91 | 6,592 |
| 2022-10-21 | 5,870.00 | 5,920.00 | 5,690.00 | 5,730.00 | 5,688.42 | 11,879 |
| 2022-10-20 | 6,110.00 | 6,190.00 | 5,780.00 | 5,880.00 | 5,837.33 | 7,452 |
| 2022-10-19 | 6,100.00 | 6,170.00 | 5,960.00 | 6,040.00 | 5,996.17 | 4,756 |
| 2022-10-18 | 5,820.00 | 6,380.00 | 5,820.00 | 6,100.00 | 6,055.73 | 16,328 |
| 2022-10-17 | 6,000.00 | 6,050.00 | 5,850.00 | 6,000.00 | 5,956.46 | 25,318 |
| 2022-10-14 | 5,870.00 | 6,190.00 | 5,870.00 | 6,000.00 | 5,956.46 | 9,509 |
| 2022-10-13 | 6,150.00 | 6,150.00 | 5,800.00 | 5,860.00 | 5,817.47 | 26,711 |
| 2022-10-12 | 6,380.00 | 6,380.00 | 6,160.00 | 6,180.00 | 6,135.15 | 15,304 |
| 2022-10-11 | 6,730.00 | 6,760.00 | 6,220.00 | 6,320.00 | 6,274.14 | 36,625 |
| 2022-10-07 | 7,010.00 | 7,150.00 | 6,800.00 | 6,810.00 | 6,760.58 | 23,524 |
| 2022-10-06 | 7,010.00 | 7,290.00 | 6,910.00 | 7,140.00 | 7,088.19 | 69,682 |
| 2022-10-05 | 6,710.00 | 7,300.00 | 6,660.00 | 6,940.00 | 6,889.64 | 75,544 |
| 2022-10-04 | 6,300.00 | 7,480.00 | 6,200.00 | 6,710.00 | 6,661.31 | 123,314 |
| 2022-09-30 | 6,300.00 | 6,510.00 | 6,150.00 | 6,300.00 | 6,254.28 | 41,392 |
| 2022-09-29 | 6,640.00 | 7,090.00 | 6,540.00 | 6,540.00 | 6,492.54 | 31,111 |
| 2022-09-28 | 6,280.00 | 7,780.00 | 6,000.00 | 6,740.00 | 6,691.09 | 399,183 |
| 2022-09-27 | 6,140.00 | 6,440.00 | 6,030.00 | 6,270.00 | 6,224.50 | 17,703 |
| 2022-09-26 | 6,790.00 | 6,820.00 | 6,100.00 | 6,140.00 | 6,095.44 | 53,928 |
| 2022-09-23 | 7,240.00 | 7,240.00 | 6,920.00 | 6,940.00 | 6,889.64 | 15,654 |
| 2022-09-22 | 7,110.00 | 7,250.00 | 6,980.00 | 7,250.00 | 7,197.39 | 17,609 |
| 2022-09-21 | 7,350.00 | 7,350.00 | 7,110.00 | 7,110.00 | 7,058.40 | 13,389 |
| 2022-09-20 | 7,450.00 | 7,700.00 | 7,120.00 | 7,410.00 | 7,356.23 | 54,974 |
| 2022-09-19 | 7,760.00 | 7,910.00 | 7,540.00 | 7,550.00 | 7,495.21 | 15,775 |
| 2022-09-16 | 7,650.00 | 8,000.00 | 7,350.00 | 7,900.00 | 7,842.67 | 76,324 |
| 2022-09-15 | 7,200.00 | 7,630.00 | 7,130.00 | 7,630.00 | 7,574.63 | 40,853 |
| 2022-09-14 | 7,200.00 | 7,300.00 | 7,060.00 | 7,240.00 | 7,187.46 | 9,662 |
| 2022-09-13 | 7,130.00 | 7,260.00 | 7,060.00 | 7,260.00 | 7,207.31 | 11,516 |
| 2022-09-08 | 6,790.00 | 7,140.00 | 6,790.00 | 7,060.00 | 7,008.77 | 17,988 |
| 2022-09-07 | 6,970.00 | 6,970.00 | 6,770.00 | 6,800.00 | 6,750.65 | 8,750 |
| 2022-09-06 | 6,590.00 | 6,880.00 | 6,590.00 | 6,870.00 | 6,820.15 | 12,240 |
| 2022-09-05 | 6,640.00 | 6,910.00 | 6,640.00 | 6,680.00 | 6,631.52 | 22,639 |
| 2022-09-02 | 6,750.00 | 6,920.00 | 6,620.00 | 6,880.00 | 6,830.07 | 16,179 |
| 2022-09-01 | 6,830.00 | 7,020.00 | 6,650.00 | 6,740.00 | 6,691.09 | 47,393 |
| 2022-08-31 | 7,180.00 | 7,190.00 | 7,090.00 | 7,150.00 | 7,098.11 | 9,926 |
| 2022-08-30 | 7,270.00 | 7,270.00 | 7,120.00 | 7,190.00 | 7,137.82 | 8,024 |
| 2022-08-29 | 7,510.00 | 7,790.00 | 7,160.00 | 7,230.00 | 7,177.53 | 42,047 |
| 2022-08-26 | 7,740.00 | 7,840.00 | 7,700.00 | 7,750.00 | 7,693.76 | 6,206 |
| 2022-08-25 | 7,630.00 | 7,740.00 | 7,590.00 | 7,740.00 | 7,683.83 | 14,450 |
| 2022-08-24 | 7,480.00 | 7,660.00 | 7,470.00 | 7,590.00 | 7,534.92 | 9,639 |
| 2022-08-23 | 7,400.00 | 7,670.00 | 7,390.00 | 7,470.00 | 7,415.79 | 9,823 |
| 2022-08-22 | 7,500.00 | 7,630.00 | 7,480.00 | 7,500.00 | 7,445.57 | 10,562 |
| 2022-08-19 | 7,690.00 | 7,690.00 | 7,480.00 | 7,480.00 | 7,425.72 | 9,111 |
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.