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%WTI100.73▼ 2.46%
← 238490.KQ stock page

HIMS Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-263,165.003,300.003,165.003,290.003,290.0046,063
2026-01-233,170.003,235.003,140.003,200.003,200.0017,273
2026-01-223,110.003,190.003,110.003,170.003,170.0029,522
2026-01-213,220.003,220.003,075.003,110.003,110.0069,200
2026-01-203,230.003,270.003,150.003,220.003,220.0021,255
2026-01-193,315.003,330.003,200.003,230.003,230.0053,916
2026-01-163,375.003,385.003,300.003,310.003,310.0021,358
2026-01-153,450.003,465.003,360.003,375.003,375.0018,007
2026-01-143,455.003,500.003,375.003,475.003,475.0020,617
2026-01-133,595.003,595.003,415.003,455.003,455.0038,651
2026-01-123,545.003,595.003,505.003,580.003,580.0031,391
2026-01-093,555.003,590.003,490.003,545.003,545.0032,975
2026-01-083,500.003,520.003,450.003,520.003,520.0018,478
2026-01-073,425.003,500.003,420.003,500.003,500.0022,630
2026-01-063,435.003,440.003,395.003,425.003,425.0011,781
2026-01-053,440.003,440.003,375.003,415.003,415.0025,029
2026-01-023,515.003,515.003,430.003,440.003,440.0014,264
2025-12-303,545.003,555.003,470.003,515.003,515.008,628
2025-12-293,555.003,590.003,515.003,545.003,545.0048,662
2025-12-263,500.003,570.003,500.003,555.003,555.0049,768
2025-12-243,475.003,525.003,435.003,520.003,520.0022,962
2025-12-233,480.003,515.003,455.003,475.003,475.0014,509
2025-12-223,450.003,500.003,425.003,480.003,480.0015,922
2025-12-193,465.003,465.003,415.003,450.003,450.008,977
2025-12-183,430.003,585.003,385.003,465.003,465.0029,385
2025-12-173,355.003,430.003,355.003,430.003,430.0022,451
2025-12-163,430.003,460.003,350.003,355.003,355.0016,794
2025-12-153,375.003,450.003,360.003,405.003,405.006,415
2025-12-123,485.003,485.003,405.003,415.003,415.0026,812
2025-12-113,475.003,540.003,440.003,480.003,480.0023,507
2025-12-103,430.003,500.003,405.003,475.003,475.0016,696
2025-12-093,405.003,495.003,360.003,430.003,430.0025,328
2025-12-083,415.003,415.003,365.003,385.003,385.008,061
2025-12-053,400.003,415.003,330.003,415.003,415.0013,256
2025-12-043,400.003,440.003,380.003,400.003,400.0011,015
2025-12-033,340.003,540.003,310.003,435.003,435.0026,172
2025-12-023,345.003,350.003,300.003,340.003,340.0012,959
2025-12-013,355.003,375.003,325.003,350.003,350.0010,690
2025-11-283,250.003,360.003,245.003,355.003,355.0010,256
2025-11-273,315.003,320.003,260.003,300.003,300.007,916
2025-11-263,305.003,330.003,250.003,320.003,320.0015,514
2025-11-253,260.003,330.003,260.003,300.003,300.0010,744
2025-11-243,325.003,325.003,230.003,255.003,255.0018,468
2025-11-213,250.003,345.003,220.003,315.003,315.0010,206
2025-11-203,215.003,330.003,215.003,260.003,260.0018,984
2025-11-193,205.003,285.003,200.003,255.003,255.0018,550
2025-11-183,330.003,365.003,200.003,200.003,200.0036,501
2025-11-173,540.003,540.003,365.003,370.003,370.0028,618
2025-11-143,490.003,515.003,400.003,460.003,460.0020,081
2025-11-133,465.003,495.003,445.003,490.003,490.0030,453
2025-11-123,450.003,500.003,415.003,465.003,465.0015,038
2025-11-113,430.003,500.003,430.003,450.003,450.0022,779
2025-11-103,535.003,535.003,450.003,460.003,460.0039,879
2025-11-073,505.003,560.003,425.003,520.003,520.00117,138
2025-11-063,275.003,955.003,255.003,540.003,540.001,422,627
2025-11-053,355.003,355.003,220.003,275.003,275.0044,052
2025-11-043,375.003,400.003,310.003,350.003,350.0030,923
2025-11-033,395.003,410.003,320.003,385.003,385.0033,309
2025-10-313,475.003,475.003,390.003,395.003,395.0032,345
2025-10-303,620.003,620.003,435.003,455.003,455.0078,916
← NewerPage 4 of 21 · 1,228 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.