See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.92▼ 2.28%
← 238490.KQ stock page

HIMS Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,310.002,325.002,235.002,305.002,305.0024,419
2026-07-232,170.002,350.002,170.002,310.002,310.0014,335
2026-07-222,170.002,240.002,085.002,160.002,160.0059,493
2026-07-212,260.002,610.002,130.002,155.002,155.00181,759
2026-07-202,250.002,250.002,160.002,200.002,200.007,802
2026-07-162,205.002,255.002,170.002,255.002,255.009,738
2026-07-152,250.002,280.002,195.002,200.002,200.0011,088
2026-07-142,315.002,330.002,155.002,265.002,265.0082,412
2026-07-132,350.002,365.002,285.002,330.002,330.008,021
2026-07-102,315.002,480.002,255.002,350.002,350.008,700
2026-07-092,310.002,310.002,175.002,300.002,300.0010,980
2026-07-082,360.002,395.002,280.002,300.002,300.005,563
2026-07-072,450.002,455.002,290.002,380.002,380.007,712
2026-07-062,240.002,865.002,130.002,450.002,450.0041,330
2026-07-032,195.002,290.002,140.002,260.002,260.0010,697
2026-07-022,300.002,310.002,210.002,260.002,260.008,961
2026-07-012,260.002,330.002,230.002,285.002,285.007,062
2026-06-302,240.002,290.002,240.002,245.002,245.006,133
2026-06-292,140.002,350.002,140.002,250.002,250.0014,539
2026-06-262,300.002,300.002,150.002,285.002,285.006,609
2026-06-252,235.002,350.002,210.002,265.002,265.008,016
2026-06-242,360.002,415.002,230.002,240.002,240.0026,830
2026-06-232,540.002,545.002,360.002,375.002,375.0052,089
2026-06-222,620.002,635.002,510.002,600.002,600.0011,682
2026-06-192,650.002,780.002,550.002,640.002,640.0023,111
2026-06-182,650.002,650.002,540.002,620.002,620.009,524
2026-06-172,665.002,665.002,560.002,650.002,650.008,216
2026-06-162,645.002,690.002,615.002,665.002,665.004,230
2026-06-152,565.002,690.002,455.002,650.002,650.0025,843
2026-06-122,565.002,570.002,500.002,565.002,565.008,326
2026-06-112,575.002,575.002,450.002,565.002,565.008,431
2026-06-102,430.002,590.002,430.002,560.002,560.0011,679
2026-06-092,550.002,700.002,420.002,445.002,445.0029,585
2026-06-082,520.002,855.002,515.002,545.002,545.0018,738
2026-06-052,675.002,760.002,530.002,760.002,760.0010,502
2026-06-042,755.002,820.002,625.002,675.002,675.009,295
2026-06-022,695.002,800.002,505.002,760.002,760.0053,553
2026-06-012,975.002,975.002,695.002,745.002,745.0062,345
2026-05-293,050.003,050.002,800.002,925.002,925.0029,427
2026-05-283,060.003,060.002,855.003,050.003,050.0037,661
2026-05-273,185.003,185.002,950.003,010.003,010.0044,836
2026-05-263,160.003,190.003,040.003,185.003,185.0033,138
2026-05-223,180.003,190.003,100.003,165.003,165.0015,424
2026-05-213,150.003,255.003,070.003,165.003,165.0024,856
2026-05-203,350.003,350.003,020.003,160.003,160.0046,545
2026-05-193,515.003,515.003,230.003,355.003,355.0040,407
2026-05-183,345.003,575.003,205.003,405.003,405.0079,649
2026-05-153,210.003,840.003,210.003,345.003,345.00231,659
2026-05-143,275.003,440.003,210.003,210.003,210.0027,370
2026-05-133,240.003,345.003,240.003,280.003,280.0015,593
2026-05-123,470.003,470.003,255.003,325.003,325.0061,916
2026-05-113,475.003,520.003,360.003,470.003,470.0035,657
2026-05-083,450.003,580.003,387.003,500.003,500.0048,400
2026-05-073,450.003,495.003,400.003,450.003,450.0032,343
2026-05-063,495.003,495.003,325.003,450.003,450.0058,202
2026-05-043,580.003,600.003,445.003,495.003,495.0064,288
2026-04-303,615.003,750.003,530.003,580.003,580.0032,431
2026-04-293,590.003,655.003,495.003,615.003,615.0044,874
2026-04-283,670.003,685.003,550.003,590.003,590.0026,416
2026-04-273,705.003,830.003,550.003,670.003,670.0058,214
← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2750.0000 KRW
2021-12-29100.0000 KRW
2020-12-29150.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.