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%WTI103.04▼ 0.22%
← 238490.KQ stock page

HIMS Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-293,710.003,710.003,610.003,620.003,620.0062,976
2025-07-283,550.003,665.003,470.003,665.003,665.0082,720
2025-07-253,510.003,630.003,500.003,550.003,550.0026,457
2025-07-243,585.003,595.003,510.003,510.003,510.0027,958
2025-07-233,520.003,580.003,505.003,540.003,540.0032,590
2025-07-223,600.003,640.003,510.003,550.003,550.0055,493
2025-07-213,625.003,650.003,590.003,600.003,600.0051,461
2025-07-183,610.003,710.003,565.003,655.003,655.00106,042
2025-07-173,700.003,725.003,595.003,600.003,600.00210,679
2025-07-163,390.004,290.003,340.003,700.003,700.002,317,561
2025-07-153,355.003,395.003,350.003,390.003,390.006,325
2025-07-143,360.003,390.003,335.003,390.003,390.009,152
2025-07-113,345.003,435.003,330.003,395.003,395.0010,123
2025-07-103,385.003,430.003,320.003,320.003,320.0024,132
2025-07-093,370.003,420.003,340.003,385.003,385.005,695
2025-07-083,440.003,440.003,295.003,370.003,370.0016,670
2025-07-073,440.003,445.003,360.003,415.003,415.005,780
2025-07-043,405.003,450.003,380.003,440.003,440.004,928
2025-07-033,370.003,420.003,370.003,405.003,405.008,118
2025-07-023,360.003,415.003,345.003,370.003,370.008,175
2025-07-013,320.003,395.003,320.003,385.003,385.007,090
2025-06-303,395.003,480.003,305.003,350.003,350.0014,336
2025-06-273,455.003,455.003,350.003,395.003,395.0010,568
2025-06-263,430.003,485.003,390.003,455.003,455.0011,642
2025-06-253,465.003,480.003,410.003,430.003,430.0015,464
2025-06-243,310.003,475.003,310.003,465.003,465.0029,465
2025-06-233,320.003,360.003,320.003,350.003,350.009,283
2025-06-203,485.003,535.003,350.003,400.003,400.0022,170
2025-06-193,400.003,405.003,375.003,385.003,385.006,991
2025-06-183,400.003,420.003,365.003,380.003,380.0015,674
2025-06-173,430.003,430.003,375.003,400.003,400.007,416
2025-06-163,315.003,545.003,315.003,430.003,430.007,621
2025-06-133,410.003,420.003,345.003,410.003,410.0015,732
2025-06-123,465.003,480.003,390.003,410.003,410.0024,587
2025-06-113,480.003,480.003,405.003,465.003,465.0014,817
2025-06-103,465.003,480.003,410.003,480.003,480.0013,365
2025-06-093,495.003,495.003,365.003,465.003,465.0015,988
2025-06-053,410.003,420.003,380.003,405.003,405.0010,513
2025-06-043,340.003,415.003,330.003,385.003,385.007,391
2025-06-023,330.003,365.003,310.003,330.003,330.0010,493
2025-05-303,350.003,370.003,340.003,355.003,355.0016,005
2025-05-293,380.003,380.003,330.003,350.003,350.009,523
2025-05-283,350.003,390.003,335.003,385.003,385.0012,080
2025-05-273,335.003,365.003,320.003,355.003,355.0011,502
2025-05-263,365.003,390.003,315.003,330.003,330.0016,805
2025-05-233,405.003,460.003,360.003,365.003,365.005,638
2025-05-223,390.003,475.003,335.003,405.003,405.008,091
2025-05-213,420.003,455.003,405.003,455.003,455.007,683
2025-05-203,410.003,445.003,395.003,400.003,400.008,299
2025-05-193,410.003,450.003,390.003,410.003,410.009,169
2025-05-163,520.003,520.003,440.003,450.003,450.0011,596
2025-05-153,560.003,560.003,500.003,500.003,500.005,998
2025-05-143,600.003,600.003,535.003,540.003,540.0012,020
2025-05-133,655.003,655.003,540.003,600.003,600.008,868
2025-05-123,595.003,650.003,450.003,580.003,580.0017,383
2025-05-093,650.003,650.003,565.003,595.003,595.006,167
2025-05-083,555.003,630.003,535.003,630.003,630.006,895
2025-05-073,560.003,595.003,500.003,535.003,535.0015,937
2025-05-023,680.003,695.003,565.003,595.003,595.0014,548
2025-04-303,665.003,685.003,590.003,680.003,680.009,743
← NewerPage 6 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.