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%WTI101.59▼ 1.63%
← 238490.KQ stock page

HIMS Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-243,630.003,730.003,580.003,705.003,705.0025,491
2026-04-233,705.003,735.003,580.003,675.003,675.0036,239
2026-04-223,745.003,745.003,605.003,715.003,715.0027,940
2026-04-213,705.003,745.003,470.003,745.003,745.0089,549
2026-04-203,720.003,855.003,580.003,735.003,735.00105,200
2026-04-173,785.003,860.003,610.003,720.003,720.0092,877
2026-04-163,435.003,900.003,400.003,805.003,805.00417,167
2026-04-153,470.003,470.003,385.003,435.003,435.0045,772
2026-04-143,250.003,485.003,200.003,470.003,470.00115,173
2026-04-133,165.003,235.003,160.003,235.003,235.0030,711
2026-04-103,065.003,165.003,035.003,165.003,165.0027,608
2026-04-093,055.003,085.003,015.003,080.003,080.009,171
2026-04-083,050.003,115.002,990.003,055.003,055.0017,353
2026-04-073,145.003,145.003,020.003,050.003,050.0010,672
2026-04-063,000.003,110.002,990.003,100.003,100.0010,151
2026-04-033,045.003,075.002,940.003,000.003,000.0024,355
2026-04-023,045.003,065.002,940.003,040.003,040.0028,182
2026-04-013,150.003,150.003,020.003,045.003,045.0020,321
2026-03-312,965.003,115.002,965.003,065.003,065.0021,254
2026-03-303,070.003,095.002,930.002,965.002,965.0029,174
2026-03-273,005.003,100.002,940.003,095.003,095.0017,142
2026-03-263,050.003,165.003,000.003,005.003,005.0012,381
2026-03-252,990.003,110.002,905.003,050.003,050.0018,870
2026-03-243,015.003,060.002,865.002,960.002,960.0025,788
2026-03-233,110.003,110.002,970.003,010.003,010.0018,002
2026-03-203,110.003,150.003,005.003,090.003,090.0028,036
2026-03-192,980.003,245.002,965.003,100.003,100.00117,585
2026-03-182,995.003,240.002,945.002,980.002,980.0091,422
2026-03-172,800.003,000.002,800.002,995.002,995.0034,875
2026-03-162,880.002,930.002,785.002,790.002,790.0024,945
2026-03-132,900.002,930.002,865.002,930.002,930.0017,793
2026-03-122,805.002,910.002,805.002,900.002,900.0014,751
2026-03-112,810.002,940.002,750.002,880.002,880.0038,003
2026-03-102,800.002,860.002,700.002,810.002,810.0032,566
2026-03-092,840.002,840.002,610.002,735.002,735.0050,098
2026-03-062,800.002,870.002,655.002,845.002,845.0033,384
2026-03-052,635.002,890.002,585.002,755.002,755.0033,092
2026-03-042,855.002,855.002,620.002,635.002,635.0089,418
2026-03-032,955.002,955.002,855.002,915.002,915.0030,138
2026-02-273,100.003,100.002,925.002,955.002,955.0040,082
2026-02-263,135.003,135.003,000.003,060.003,060.0077,142
2026-02-253,135.003,145.003,100.003,135.003,135.0022,281
2026-02-243,150.003,170.003,110.003,135.003,135.0024,437
2026-02-233,115.003,160.003,110.003,150.003,150.0034,128
2026-02-203,135.003,155.003,095.003,115.003,115.0026,875
2026-02-193,140.003,155.003,085.003,135.003,135.0022,360
2026-02-133,160.003,167.003,100.003,140.003,140.0016,327
2026-02-123,140.003,160.003,120.003,160.003,160.0032,669
2026-02-113,190.003,190.003,100.003,140.003,140.0021,124
2026-02-103,165.003,165.003,110.003,130.003,130.0020,017
2026-02-093,155.003,215.003,125.003,165.003,165.0012,132
2026-02-063,190.003,190.003,065.003,150.003,150.0021,570
2026-02-053,230.003,230.003,150.003,190.003,190.0017,705
2026-02-043,240.003,270.003,165.003,230.003,230.0016,649
2026-02-033,120.003,240.003,120.003,240.003,240.0023,896
2026-02-023,235.003,235.003,105.003,125.003,125.0032,449
2026-01-303,290.003,290.003,220.003,235.003,235.0016,576
2026-01-293,280.003,282.003,210.003,270.003,270.0029,020
2026-01-283,290.003,295.003,220.003,280.003,280.0029,644
2026-01-273,290.003,295.003,205.003,285.003,285.0019,595
← NewerPage 3 of 21 · 1,221 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.