HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 7,630.00 | 7,720.00 | 7,560.00 | 7,650.00 | 7,594.48 | 2,664 |
| 2022-08-17 | 7,670.00 | 7,690.00 | 7,620.00 | 7,690.00 | 7,634.19 | 10,098 |
| 2022-08-16 | 7,610.00 | 7,700.00 | 7,600.00 | 7,670.00 | 7,614.34 | 5,831 |
| 2022-08-12 | 7,550.00 | 7,770.00 | 7,550.00 | 7,610.00 | 7,554.78 | 6,744 |
| 2022-08-11 | 7,640.00 | 7,720.00 | 7,590.00 | 7,610.00 | 7,554.78 | 15,074 |
| 2022-08-10 | 7,620.00 | 7,740.00 | 7,580.00 | 7,600.00 | 7,544.85 | 8,377 |
| 2022-08-09 | 7,700.00 | 7,840.00 | 7,630.00 | 7,650.00 | 7,594.48 | 20,522 |
| 2022-08-08 | 7,730.00 | 8,490.00 | 7,720.00 | 7,800.00 | 7,743.40 | 89,966 |
| 2022-08-05 | 7,740.00 | 7,920.00 | 7,660.00 | 7,800.00 | 7,743.40 | 23,254 |
| 2022-08-04 | 7,900.00 | 7,980.00 | 7,740.00 | 7,740.00 | 7,683.83 | 42,239 |
| 2022-08-03 | 7,980.00 | 8,020.00 | 7,900.00 | 7,900.00 | 7,842.67 | 32,158 |
| 2022-08-02 | 8,050.00 | 8,250.00 | 7,890.00 | 7,980.00 | 7,922.09 | 59,128 |
| 2022-08-01 | 8,080.00 | 8,580.00 | 8,000.00 | 8,050.00 | 7,991.58 | 155,044 |
| 2022-07-29 | 7,900.00 | 8,140.00 | 7,870.00 | 8,070.00 | 8,011.44 | 105,228 |
| 2022-07-28 | 7,890.00 | 8,030.00 | 7,750.00 | 7,900.00 | 7,842.67 | 116,440 |
| 2022-07-27 | 7,360.00 | 8,600.00 | 7,300.00 | 7,840.00 | 7,783.11 | 1,277,885 |
| 2022-07-26 | 7,390.00 | 7,400.00 | 7,180.00 | 7,350.00 | 7,296.66 | 29,334 |
| 2022-07-25 | 7,250.00 | 7,390.00 | 7,120.00 | 7,180.00 | 7,127.90 | 38,473 |
| 2022-07-22 | 7,380.00 | 7,850.00 | 7,190.00 | 7,200.00 | 7,147.75 | 150,667 |
| 2022-07-21 | 6,790.00 | 8,090.00 | 6,630.00 | 7,270.00 | 7,217.24 | 951,936 |
| 2022-07-20 | 6,720.00 | 6,790.00 | 6,620.00 | 6,770.00 | 6,720.87 | 54,145 |
| 2022-07-19 | 6,130.00 | 7,680.00 | 6,130.00 | 6,650.00 | 6,601.74 | 654,380 |
| 2022-07-18 | 6,100.00 | 6,400.00 | 6,100.00 | 6,240.00 | 6,194.72 | 7,805 |
| 2022-07-15 | 6,070.00 | 6,110.00 | 5,990.00 | 6,100.00 | 6,055.73 | 9,132 |
| 2022-07-14 | 6,040.00 | 6,090.00 | 5,980.00 | 6,070.00 | 6,025.95 | 4,462 |
| 2022-07-13 | 6,150.00 | 6,150.00 | 6,000.00 | 6,090.00 | 6,045.81 | 4,680 |
| 2022-07-12 | 6,160.00 | 6,160.00 | 6,030.00 | 6,080.00 | 6,035.88 | 6,175 |
| 2022-07-11 | 6,280.00 | 6,280.00 | 6,200.00 | 6,250.00 | 6,204.64 | 4,867 |
| 2022-07-08 | 6,240.00 | 6,370.00 | 6,220.00 | 6,240.00 | 6,194.72 | 8,854 |
| 2022-07-07 | 6,090.00 | 6,270.00 | 6,090.00 | 6,200.00 | 6,155.01 | 6,734 |
| 2022-07-06 | 6,100.00 | 6,140.00 | 6,030.00 | 6,100.00 | 6,055.73 | 6,883 |
| 2022-07-05 | 5,860.00 | 6,210.00 | 5,860.00 | 6,100.00 | 6,055.73 | 17,859 |
| 2022-07-04 | 6,220.00 | 6,260.00 | 5,860.00 | 6,100.00 | 6,055.73 | 7,718 |
| 2022-07-01 | 6,210.00 | 6,310.00 | 6,100.00 | 6,220.00 | 6,174.86 | 4,667 |
| 2022-06-30 | 6,260.00 | 6,270.00 | 6,120.00 | 6,270.00 | 6,224.50 | 4,520 |
| 2022-06-29 | 6,280.00 | 6,280.00 | 6,110.00 | 6,240.00 | 6,194.72 | 7,290 |
| 2022-06-28 | 6,160.00 | 6,290.00 | 6,160.00 | 6,290.00 | 6,244.35 | 9,326 |
| 2022-06-27 | 6,030.00 | 6,270.00 | 6,030.00 | 6,260.00 | 6,214.57 | 11,825 |
| 2022-06-24 | 5,730.00 | 6,040.00 | 5,720.00 | 6,030.00 | 5,986.24 | 23,545 |
| 2022-06-23 | 6,070.00 | 6,140.00 | 5,650.00 | 5,900.00 | 5,857.18 | 47,166 |
| 2022-06-22 | 6,250.00 | 6,310.00 | 5,930.00 | 6,100.00 | 6,055.73 | 24,896 |
| 2022-06-21 | 6,210.00 | 6,320.00 | 6,210.00 | 6,320.00 | 6,274.14 | 15,680 |
| 2022-06-20 | 6,520.00 | 6,750.00 | 6,210.00 | 6,300.00 | 6,254.28 | 32,549 |
| 2022-06-17 | 6,610.00 | 6,780.00 | 6,400.00 | 6,730.00 | 6,681.16 | 28,283 |
| 2022-06-16 | 6,870.00 | 7,040.00 | 6,840.00 | 6,900.00 | 6,849.93 | 9,182 |
| 2022-06-15 | 6,940.00 | 7,120.00 | 6,840.00 | 6,840.00 | 6,790.36 | 22,115 |
| 2022-06-14 | 7,460.00 | 7,460.00 | 7,020.00 | 7,130.00 | 7,078.26 | 21,767 |
| 2022-06-13 | 7,570.00 | 7,600.00 | 7,470.00 | 7,470.00 | 7,415.79 | 15,394 |
| 2022-06-10 | 7,790.00 | 7,900.00 | 7,760.00 | 7,760.00 | 7,703.69 | 10,358 |
| 2022-06-09 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,842.67 | 9,167 |
| 2022-06-08 | 7,950.00 | 8,090.00 | 7,950.00 | 7,990.00 | 7,932.02 | 4,818 |
| 2022-06-07 | 7,990.00 | 8,070.00 | 7,990.00 | 8,000.00 | 7,941.94 | 2,641 |
| 2022-06-03 | 8,030.00 | 8,120.00 | 8,010.00 | 8,070.00 | 8,011.44 | 6,293 |
| 2022-06-02 | 8,050.00 | 8,120.00 | 7,960.00 | 8,020.00 | 7,961.80 | 4,450 |
| 2022-05-31 | 8,010.00 | 8,090.00 | 7,950.00 | 8,050.00 | 7,991.58 | 8,386 |
| 2022-05-30 | 7,880.00 | 8,010.00 | 7,880.00 | 7,970.00 | 7,912.16 | 3,803 |
| 2022-05-27 | 7,910.00 | 8,070.00 | 7,900.00 | 7,980.00 | 7,922.09 | 8,269 |
| 2022-05-26 | 7,770.00 | 8,100.00 | 7,770.00 | 7,940.00 | 7,882.38 | 14,126 |
| 2022-05-25 | 7,710.00 | 7,800.00 | 7,710.00 | 7,780.00 | 7,723.54 | 8,935 |
| 2022-05-24 | 7,860.00 | 7,880.00 | 7,760.00 | 7,770.00 | 7,713.61 | 17,744 |
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.