HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 8,080.00 | 8,080.00 | 7,820.00 | 7,940.00 | 7,882.38 | 11,568 |
| 2022-05-20 | 7,920.00 | 8,010.00 | 7,760.00 | 7,900.00 | 7,842.67 | 27,051 |
| 2022-05-19 | 7,910.00 | 7,970.00 | 7,790.00 | 7,930.00 | 7,872.45 | 9,870 |
| 2022-05-18 | 8,220.00 | 8,220.00 | 8,010.00 | 8,050.00 | 7,991.58 | 6,413 |
| 2022-05-17 | 8,330.00 | 8,330.00 | 8,020.00 | 8,050.00 | 7,991.58 | 8,747 |
| 2022-05-16 | 8,090.00 | 8,200.00 | 7,990.00 | 8,020.00 | 7,961.80 | 10,975 |
| 2022-05-13 | 8,080.00 | 8,150.00 | 8,000.00 | 8,150.00 | 8,090.86 | 11,749 |
| 2022-05-12 | 8,320.00 | 8,320.00 | 8,000.00 | 8,000.00 | 7,941.94 | 16,658 |
| 2022-05-11 | 8,220.00 | 8,380.00 | 8,220.00 | 8,330.00 | 8,269.55 | 10,863 |
| 2022-05-10 | 8,300.00 | 8,420.00 | 8,050.00 | 8,320.00 | 8,259.62 | 13,654 |
| 2022-05-06 | 8,790.00 | 9,200.00 | 8,530.00 | 8,660.00 | 8,597.16 | 18,638 |
| 2022-05-04 | 8,950.00 | 8,960.00 | 8,800.00 | 8,810.00 | 8,746.07 | 10,067 |
| 2022-05-03 | 9,070.00 | 9,070.00 | 8,970.00 | 8,990.00 | 8,924.76 | 9,339 |
| 2022-05-02 | 9,030.00 | 9,030.00 | 8,940.00 | 9,010.00 | 8,944.62 | 5,596 |
| 2022-04-29 | 8,920.00 | 9,040.00 | 8,920.00 | 9,030.00 | 8,964.47 | 4,496 |
| 2022-04-28 | 9,030.00 | 9,050.00 | 8,810.00 | 8,920.00 | 8,855.27 | 10,116 |
| 2022-04-27 | 8,830.00 | 9,040.00 | 8,830.00 | 9,030.00 | 8,964.47 | 3,293 |
| 2022-04-26 | 8,960.00 | 9,100.00 | 8,910.00 | 9,090.00 | 9,024.03 | 7,775 |
| 2022-04-25 | 9,020.00 | 9,170.00 | 8,960.00 | 8,960.00 | 8,894.98 | 9,124 |
| 2022-04-22 | 9,220.00 | 9,300.00 | 9,060.00 | 9,230.00 | 9,163.02 | 8,194 |
| 2022-04-21 | 9,130.00 | 9,420.00 | 9,050.00 | 9,220.00 | 9,153.09 | 16,302 |
| 2022-04-20 | 9,140.00 | 9,320.00 | 9,100.00 | 9,200.00 | 9,133.24 | 9,104 |
| 2022-04-19 | 9,030.00 | 9,290.00 | 8,970.00 | 9,140.00 | 9,073.67 | 18,105 |
| 2022-04-18 | 8,990.00 | 9,030.00 | 8,890.00 | 9,030.00 | 8,964.47 | 8,694 |
| 2022-04-15 | 8,900.00 | 9,170.00 | 8,870.00 | 8,990.00 | 8,924.76 | 8,389 |
| 2022-04-14 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,835.41 | 8,700 |
| 2022-04-13 | 8,830.00 | 8,880.00 | 8,800.00 | 8,880.00 | 8,815.56 | 5,999 |
| 2022-04-12 | 8,820.00 | 8,890.00 | 8,680.00 | 8,830.00 | 8,765.92 | 12,647 |
| 2022-04-11 | 8,780.00 | 8,910.00 | 8,780.00 | 8,870.00 | 8,805.63 | 12,304 |
| 2022-04-08 | 8,860.00 | 8,890.00 | 8,770.00 | 8,860.00 | 8,795.70 | 6,589 |
| 2022-04-07 | 8,950.00 | 8,950.00 | 8,800.00 | 8,860.00 | 8,795.70 | 5,536 |
| 2022-04-06 | 8,970.00 | 8,970.00 | 8,810.00 | 8,950.00 | 8,885.05 | 21,276 |
| 2022-04-05 | 9,100.00 | 9,100.00 | 8,950.00 | 9,000.00 | 8,934.69 | 32,077 |
| 2022-04-04 | 9,060.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,033.96 | 19,803 |
| 2022-04-01 | 9,120.00 | 9,120.00 | 9,030.00 | 9,100.00 | 9,033.96 | 16,740 |
| 2022-03-31 | 9,180.00 | 9,180.00 | 9,030.00 | 9,130.00 | 9,063.74 | 12,115 |
| 2022-03-30 | 9,100.00 | 9,190.00 | 9,070.00 | 9,100.00 | 9,033.96 | 11,770 |
| 2022-03-29 | 9,150.00 | 9,150.00 | 9,050.00 | 9,100.00 | 9,033.96 | 11,512 |
| 2022-03-28 | 9,180.00 | 9,180.00 | 9,060.00 | 9,140.00 | 9,073.67 | 14,712 |
| 2022-03-25 | 9,260.00 | 9,260.00 | 9,130.00 | 9,180.00 | 9,113.38 | 15,980 |
| 2022-03-24 | 9,230.00 | 9,350.00 | 9,160.00 | 9,260.00 | 9,192.80 | 26,488 |
| 2022-03-23 | 9,210.00 | 9,350.00 | 9,210.00 | 9,350.00 | 9,282.15 | 17,045 |
| 2022-03-22 | 9,430.00 | 9,430.00 | 9,230.00 | 9,300.00 | 9,232.51 | 8,548 |
| 2022-03-21 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,331.79 | 0 |
| 2022-03-18 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,331.79 | 17,806 |
| 2022-03-17 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,311.93 | 0 |
| 2022-03-16 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,311.93 | 0 |
| 2022-03-15 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,311.93 | 0 |
| 2022-03-14 | 9,470.00 | 9,480.00 | 9,260.00 | 9,380.00 | 9,311.93 | 9,137 |
| 2022-03-11 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,381.42 | 0 |
| 2022-03-10 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,381.42 | 0 |
| 2022-03-08 | 9,540.00 | 9,540.00 | 9,380.00 | 9,450.00 | 9,381.42 | 9,558 |
| 2022-03-07 | 9,730.00 | 9,820.00 | 9,540.00 | 9,540.00 | 9,470.77 | 16,881 |
| 2022-03-04 | 9,710.00 | 9,810.00 | 9,600.00 | 9,780.00 | 9,709.03 | 12,433 |
| 2022-03-03 | 9,650.00 | 9,810.00 | 9,630.00 | 9,710.00 | 9,639.54 | 25,514 |
| 2022-03-02 | 9,560.00 | 9,650.00 | 9,460.00 | 9,620.00 | 9,550.19 | 9,927 |
| 2022-02-28 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,381.42 | 0 |
| 2022-02-25 | 9,450.00 | 9,520.00 | 9,300.00 | 9,450.00 | 9,381.42 | 14,730 |
| 2022-02-24 | 9,650.00 | 9,650.00 | 9,300.00 | 9,350.00 | 9,282.15 | 19,961 |
| 2022-02-23 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 9,440.99 | 0 |
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.