HIMS Co.,Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	9,860.00	9,890.00	9,660.00	9,670.00	9,501.57	58,010
2021-11-22	9,550.00	9,950.00	9,400.00	9,920.00	9,747.21	92,924
2021-11-19	9,150.00	9,500.00	9,150.00	9,500.00	9,334.53	28,510
2021-11-18	9,150.00	9,310.00	9,010.00	9,250.00	9,088.88	25,797
2021-11-17	9,380.00	9,470.00	9,260.00	9,320.00	9,157.66	17,749
2021-11-16	9,750.00	9,760.00	9,400.00	9,470.00	9,305.05	18,945
2021-11-15	9,540.00	9,590.00	8,980.00	9,510.00	9,344.35	28,821
2021-11-12	9,490.00	9,990.00	9,450.00	9,500.00	9,334.53	23,072
2021-11-11	9,480.00	9,490.00	9,180.00	9,480.00	9,314.88	45,923
2021-11-10	9,800.00	9,800.00	9,330.00	9,480.00	9,314.88	45,940
2021-11-09	9,410.00	9,890.00	9,410.00	9,790.00	9,619.48	73,422
2021-11-08	9,670.00	9,690.00	9,020.00	9,400.00	9,236.27	40,585
2021-11-05	9,830.00	9,830.00	9,580.00	9,680.00	9,511.39	40,748
2021-11-04	9,640.00	9,990.00	9,640.00	9,870.00	9,698.08	105,718
2021-11-03	9,430.00	9,790.00	9,360.00	9,620.00	9,452.44	75,297
2021-11-02	9,230.00	9,670.00	9,230.00	9,420.00	9,255.92	97,802
2021-11-01	9,070.00	9,490.00	9,070.00	9,230.00	9,069.23	53,177
2021-10-29	9,110.00	9,220.00	9,040.00	9,110.00	8,951.32	43,746
2021-10-28	8,860.00	9,240.00	8,800.00	9,100.00	8,941.50	59,662
2021-10-27	8,940.00	8,990.00	8,860.00	8,890.00	8,735.15	28,210
2021-10-26	8,680.00	9,000.00	8,680.00	9,000.00	8,843.24	82,607

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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