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%WTI101.25▼ 1.96%
← 238490.KQ stock page

HIMS Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-293,585.003,600.003,555.003,590.003,590.0027,014
2025-10-283,630.003,640.003,570.003,585.003,585.0031,925
2025-10-273,660.003,680.003,600.003,620.003,620.0027,452
2025-10-243,685.003,710.003,615.003,660.003,660.0028,665
2025-10-233,670.003,695.003,600.003,665.003,665.0023,392
2025-10-223,700.003,700.003,580.003,675.003,675.0044,327
2025-10-213,820.003,865.003,700.003,700.003,700.0059,892
2025-10-203,700.003,830.003,670.003,820.003,820.0049,662
2025-10-173,740.003,745.003,635.003,700.003,700.0070,675
2025-10-163,670.003,775.003,665.003,735.003,735.0081,434
2025-10-153,610.004,095.003,575.003,665.003,665.001,264,162
2025-10-143,650.003,745.003,550.003,595.003,595.0051,223
2025-10-133,540.003,750.003,540.003,685.003,685.0031,687
2025-10-103,825.003,845.003,735.003,735.003,735.0036,358
2025-10-023,790.003,830.003,755.003,825.003,825.0011,412
2025-10-013,800.003,840.003,750.003,800.003,800.0017,608
2025-09-303,910.003,920.003,710.003,800.003,800.0027,005
2025-09-293,915.003,975.003,850.003,900.003,900.0031,991
2025-09-264,090.004,095.003,825.003,915.003,915.00126,093
2025-09-253,820.004,045.003,820.004,035.004,035.00175,786
2025-09-243,900.003,900.003,800.003,820.003,820.0032,614
2025-09-233,900.003,920.003,850.003,900.003,900.0021,563
2025-09-223,875.003,930.003,875.003,900.003,900.0045,398
2025-09-193,880.003,880.003,880.003,880.003,880.000
2025-09-183,855.003,930.003,790.003,880.003,880.0030,110
2025-09-173,905.003,935.003,755.003,855.003,855.0068,911
2025-09-163,745.003,900.003,745.003,900.003,900.0077,433
2025-09-153,800.003,835.003,725.003,745.003,745.0029,386
2025-09-123,855.003,860.003,655.003,800.003,800.0031,240
2025-09-113,860.003,895.003,790.003,855.003,855.0046,298
2025-09-103,865.003,880.003,740.003,860.003,860.0092,370
2025-09-093,870.003,920.003,840.003,865.003,865.0033,947
2025-09-083,875.003,950.003,840.003,875.003,875.0062,574
2025-09-053,885.003,910.003,835.003,875.003,875.0042,901
2025-09-044,000.004,000.003,855.003,885.003,885.0049,019
2025-09-033,915.003,960.003,815.003,945.003,945.0054,253
2025-09-023,840.004,005.003,785.003,915.003,915.0070,620
2025-09-013,895.003,905.003,805.003,840.003,840.0041,511
2025-08-293,935.003,975.003,800.003,895.003,895.0047,408
2025-08-283,805.003,975.003,755.003,935.003,935.0078,018
2025-08-273,825.003,825.003,750.003,770.003,770.0021,510
2025-08-263,845.003,845.003,750.003,825.003,825.0024,424
2025-08-253,865.003,865.003,795.003,845.003,845.0031,282
2025-08-223,725.003,895.003,725.003,865.003,865.0061,236
2025-08-213,710.003,740.003,650.003,715.003,715.0032,060
2025-08-203,750.003,750.003,570.003,710.003,710.0069,035
2025-08-193,900.003,900.003,750.003,760.003,760.0076,163
2025-08-183,845.003,920.003,715.003,900.003,900.0096,700
2025-08-143,860.003,960.003,805.003,895.003,895.00178,449
2025-08-133,680.004,205.003,680.003,985.003,985.001,492,938
2025-08-123,730.003,805.003,660.003,680.003,680.00193,288
2025-08-113,640.004,250.003,635.003,730.003,730.003,784,734
2025-08-083,610.003,685.003,580.003,640.003,640.0030,880
2025-08-073,680.003,680.003,615.003,625.003,625.0027,327
2025-08-063,635.003,710.003,605.003,680.003,680.0038,902
2025-08-053,675.003,675.003,590.003,635.003,635.0028,543
2025-08-043,580.003,625.003,510.003,590.003,590.0018,617
2025-08-013,705.003,705.003,510.003,580.003,580.0056,514
2025-07-313,715.003,722.003,610.003,650.003,650.0073,195
2025-07-303,620.003,715.003,620.003,715.003,715.0066,945
← NewerPage 5 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.