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 |
| 2021-10-25 | 8,760.00 | 8,780.00 | 8,550.00 | 8,780.00 | 8,627.07 | 27,385 |
| 2021-10-22 | 8,830.00 | 8,910.00 | 8,680.00 | 8,790.00 | 8,636.90 | 52,481 |
| 2021-10-21 | 9,400.00 | 9,400.00 | 8,900.00 | 8,910.00 | 8,754.81 | 155,411 |
| 2021-10-20 | 8,580.00 | 10,750.00 | 8,560.00 | 9,290.00 | 9,128.19 | 1,472,906 |
| 2021-10-19 | 8,540.00 | 8,660.00 | 8,510.00 | 8,570.00 | 8,420.73 | 9,030 |
| 2021-10-18 | 8,450.00 | 8,530.00 | 8,190.00 | 8,530.00 | 8,381.42 | 25,372 |
| 2021-10-15 | 8,470.00 | 8,480.00 | 8,250.00 | 8,370.00 | 8,224.21 | 22,937 |
| 2021-10-14 | 8,000.00 | 8,340.00 | 7,900.00 | 8,290.00 | 8,145.60 | 31,561 |
← NewerPage 21 of 21 · 1,229 trading days
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.