HIMS Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 9,440.99 | 0 |
| 2022-02-21 | 9,600.00 | 9,600.00 | 9,400.00 | 9,510.00 | 9,440.99 | 7,698 |
| 2022-02-18 | 9,580.00 | 9,690.00 | 9,420.00 | 9,600.00 | 9,530.33 | 14,537 |
| 2022-02-17 | 9,650.00 | 9,650.00 | 9,320.00 | 9,580.00 | 9,510.48 | 37,587 |
| 2022-02-16 | 9,260.00 | 9,580.00 | 9,260.00 | 9,580.00 | 9,510.48 | 24,000 |
| 2022-02-15 | 9,400.00 | 9,440.00 | 9,150.00 | 9,250.00 | 9,182.87 | 27,351 |
| 2022-02-14 | 9,520.00 | 9,680.00 | 9,450.00 | 9,450.00 | 9,381.42 | 35,399 |
| 2022-02-11 | 9,670.00 | 9,880.00 | 9,550.00 | 9,710.00 | 9,639.54 | 54,048 |
| 2022-02-10 | 9,570.00 | 9,880.00 | 9,550.00 | 9,760.00 | 9,689.17 | 36,280 |
| 2022-02-09 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 9,460.84 | 0 |
| 2022-02-08 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 9,460.84 | 0 |
| 2022-02-07 | 9,380.00 | 9,580.00 | 9,290.00 | 9,530.00 | 9,460.84 | 32,370 |
| 2022-02-04 | 9,040.00 | 9,450.00 | 9,040.00 | 9,380.00 | 9,311.93 | 40,369 |
| 2022-02-03 | 8,800.00 | 9,200.00 | 8,800.00 | 9,110.00 | 9,043.89 | 35,650 |
| 2022-01-28 | 8,420.00 | 8,800.00 | 8,240.00 | 8,800.00 | 8,736.14 | 24,756 |
| 2022-01-27 | 8,800.00 | 8,800.00 | 7,930.00 | 8,420.00 | 8,358.90 | 43,565 |
| 2022-01-26 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,567.37 | 0 |
| 2022-01-25 | 8,700.00 | 8,810.00 | 8,220.00 | 8,630.00 | 8,567.37 | 45,029 |
| 2022-01-24 | 8,750.00 | 8,840.00 | 8,440.00 | 8,820.00 | 8,755.99 | 45,742 |
| 2022-01-21 | 9,190.00 | 9,190.00 | 8,770.00 | 8,890.00 | 8,825.49 | 28,252 |
| 2022-01-20 | 8,910.00 | 9,120.00 | 8,910.00 | 9,100.00 | 9,033.96 | 17,757 |
| 2022-01-19 | 9,030.00 | 9,120.00 | 8,950.00 | 9,060.00 | 8,994.25 | 12,644 |
| 2022-01-18 | 9,240.00 | 9,430.00 | 9,100.00 | 9,100.00 | 9,033.96 | 17,371 |
| 2022-01-17 | 9,560.00 | 9,560.00 | 9,230.00 | 9,350.00 | 9,282.15 | 24,320 |
| 2022-01-14 | 9,560.00 | 9,580.00 | 9,520.00 | 9,560.00 | 9,490.62 | 9,644 |
| 2022-01-13 | 9,670.00 | 9,770.00 | 9,580.00 | 9,610.00 | 9,540.26 | 16,245 |
| 2022-01-12 | 9,630.00 | 9,730.00 | 9,630.00 | 9,730.00 | 9,659.39 | 14,143 |
| 2022-01-11 | 9,730.00 | 9,810.00 | 9,590.00 | 9,630.00 | 9,560.12 | 32,612 |
| 2022-01-10 | 10,000.00 | 10,000.00 | 9,710.00 | 9,760.00 | 9,689.17 | 41,918 |
| 2022-01-07 | 9,850.00 | 10,100.00 | 9,850.00 | 10,000.00 | 9,927.43 | 34,269 |
| 2022-01-06 | 9,810.00 | 9,950.00 | 9,730.00 | 9,850.00 | 9,778.52 | 49,729 |
| 2022-01-05 | 10,150.00 | 10,150.00 | 9,900.00 | 9,990.00 | 9,917.50 | 67,656 |
| 2022-01-04 | 10,100.00 | 10,150.00 | 9,900.00 | 10,150.00 | 10,076.34 | 76,224 |
| 2021-12-30 | 9,810.00 | 9,910.00 | 9,770.00 | 9,850.00 | 9,778.52 | 22,012 |
| 2021-12-29 | 9,690.00 | 9,890.00 | 9,690.00 | 9,870.00 | 9,798.37 | 36,046 |
| 2021-12-28 | 9,800.00 | 9,860.00 | 9,680.00 | 9,770.00 | 9,599.83 | 33,393 |
| 2021-12-27 | 10,000.00 | 10,050.00 | 9,820.00 | 9,870.00 | 9,698.08 | 20,758 |
| 2021-12-24 | 10,100.00 | 10,100.00 | 9,930.00 | 9,990.00 | 9,815.99 | 40,219 |
| 2021-12-23 | 9,760.00 | 10,100.00 | 9,760.00 | 10,050.00 | 9,874.95 | 88,713 |
| 2021-12-22 | 9,930.00 | 10,000.00 | 9,720.00 | 9,750.00 | 9,580.17 | 59,531 |
| 2021-12-21 | 9,520.00 | 9,930.00 | 9,370.00 | 9,930.00 | 9,757.04 | 73,572 |
| 2021-12-20 | 9,550.00 | 9,910.00 | 9,470.00 | 9,600.00 | 9,432.79 | 36,876 |
| 2021-12-17 | 9,610.00 | 9,610.00 | 9,070.00 | 9,550.00 | 9,383.66 | 19,983 |
| 2021-12-16 | 9,530.00 | 9,730.00 | 9,470.00 | 9,650.00 | 9,481.92 | 14,360 |
| 2021-12-15 | 9,500.00 | 9,610.00 | 9,430.00 | 9,530.00 | 9,364.01 | 17,195 |
| 2021-12-14 | 9,700.00 | 9,750.00 | 9,540.00 | 9,600.00 | 9,432.79 | 16,149 |
| 2021-12-13 | 9,560.00 | 9,760.00 | 9,560.00 | 9,700.00 | 9,531.05 | 16,045 |
| 2021-12-10 | 9,580.00 | 9,610.00 | 9,490.00 | 9,550.00 | 9,383.66 | 19,985 |
| 2021-12-09 | 9,620.00 | 9,690.00 | 9,530.00 | 9,580.00 | 9,413.14 | 10,904 |
| 2021-12-08 | 9,940.00 | 9,950.00 | 9,310.00 | 9,600.00 | 9,432.79 | 47,708 |
| 2021-12-07 | 9,330.00 | 9,910.00 | 9,330.00 | 9,870.00 | 9,698.08 | 91,708 |
| 2021-12-06 | 9,420.00 | 9,490.00 | 9,210.00 | 9,330.00 | 9,167.49 | 16,921 |
| 2021-12-03 | 9,330.00 | 9,450.00 | 9,260.00 | 9,450.00 | 9,285.40 | 11,430 |
| 2021-12-02 | 8,990.00 | 9,340.00 | 8,840.00 | 9,310.00 | 9,147.84 | 27,310 |
| 2021-12-01 | 8,500.00 | 8,990.00 | 8,460.00 | 8,990.00 | 8,833.41 | 26,666 |
| 2021-11-30 | 8,910.00 | 9,040.00 | 8,400.00 | 8,670.00 | 8,518.99 | 49,761 |
| 2021-11-29 | 8,700.00 | 9,100.00 | 8,700.00 | 8,990.00 | 8,833.41 | 56,307 |
| 2021-11-26 | 9,370.00 | 9,520.00 | 9,170.00 | 9,170.00 | 9,010.28 | 38,648 |
| 2021-11-25 | 9,560.00 | 9,560.00 | 9,370.00 | 9,440.00 | 9,275.57 | 18,484 |
| 2021-11-24 | 9,610.00 | 9,740.00 | 9,450.00 | 9,560.00 | 9,393.48 | 31,781 |
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.