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%WTI101.91▼ 1.32%
← 238490.KQ stock page

HIMS Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-293,675.003,695.003,645.003,665.003,665.003,018
2025-04-283,675.003,705.003,635.003,655.003,655.008,014
2025-04-253,675.003,695.003,615.003,665.003,665.008,275
2025-04-243,680.003,695.003,655.003,655.003,655.0011,219
2025-04-233,620.003,680.003,590.003,680.003,680.0014,483
2025-04-223,620.003,660.003,580.003,660.003,660.008,776
2025-04-213,660.003,715.003,635.003,660.003,660.006,333
2025-04-183,680.003,680.003,590.003,660.003,660.007,781
2025-04-173,630.003,700.003,605.003,660.003,660.0015,178
2025-04-163,660.003,740.003,610.003,660.003,660.0018,622
2025-04-153,750.003,750.003,605.003,665.003,665.0028,678
2025-04-143,545.004,165.003,545.003,750.003,750.00494,683
2025-04-113,360.003,860.003,325.003,545.003,545.00178,446
2025-04-103,225.003,375.003,225.003,360.003,360.008,296
2025-04-093,260.003,280.003,135.003,160.003,160.006,259
2025-04-083,200.003,265.003,200.003,260.003,260.009,281
2025-04-073,370.003,370.003,155.003,190.003,190.0013,715
2025-04-043,280.003,410.003,240.003,320.003,320.0013,937
2025-04-033,335.003,390.003,285.003,390.003,390.007,638
2025-04-023,460.003,470.003,320.003,335.003,335.0014,772
2025-04-013,270.003,460.003,270.003,460.003,460.0017,278
2025-03-313,425.003,445.003,295.003,295.003,295.0016,105
2025-03-283,465.003,500.003,425.003,425.003,425.0018,131
2025-03-273,535.003,545.003,450.003,500.003,500.0011,406
2025-03-263,600.003,600.003,510.003,535.003,535.0015,398
2025-03-253,535.003,600.003,525.003,585.003,585.006,586
2025-03-243,605.003,605.003,520.003,585.003,585.007,437
2025-03-213,640.003,640.003,535.003,585.003,585.004,376
2025-03-203,650.003,650.003,570.003,640.003,640.004,633
2025-03-193,670.003,670.003,620.003,650.003,650.004,337
2025-03-183,675.003,675.003,615.003,650.003,650.005,383
2025-03-173,650.003,695.003,645.003,655.003,655.0010,579
2025-03-143,640.003,720.003,500.003,705.003,705.0016,873
2025-03-133,630.003,670.003,560.003,620.003,620.008,158
2025-03-123,530.003,630.003,475.003,630.003,630.0014,548
2025-03-113,535.003,580.003,465.003,510.003,510.0022,989
2025-03-103,535.003,550.003,480.003,540.003,540.0012,728
2025-03-073,550.003,620.003,535.003,535.003,535.0011,257
2025-03-063,650.003,670.003,575.003,580.003,580.008,079
2025-03-053,595.003,640.003,585.003,630.003,630.0014,326
2025-03-043,695.003,705.003,585.003,620.003,620.0010,689
2025-02-283,720.003,740.003,675.003,695.003,695.009,689
2025-02-273,865.003,880.003,710.003,720.003,720.0022,984
2025-02-263,790.003,995.003,790.003,865.003,865.0012,248
2025-02-254,180.004,180.003,855.003,930.003,930.0036,672
2025-02-243,995.003,995.003,915.003,950.003,950.008,420
2025-02-213,915.003,955.003,850.003,955.003,955.0015,860
2025-02-204,050.004,050.003,930.003,930.003,930.0018,105
2025-02-193,970.004,070.003,930.004,050.004,050.0045,154
2025-02-183,730.003,985.003,730.003,980.003,980.0040,974
2025-02-173,840.003,915.003,700.003,800.003,800.0014,199
2025-02-143,760.003,820.003,730.003,820.003,820.0016,711
2025-02-133,600.003,830.003,600.003,795.003,795.0032,658
2025-02-123,745.003,750.003,595.003,595.003,595.0019,893
2025-02-113,810.003,810.003,710.003,745.003,745.0014,122
2025-02-103,740.003,835.003,665.003,810.003,810.0020,611
2025-02-073,640.003,735.003,635.003,720.003,720.0011,469
2025-02-063,660.003,685.003,630.003,675.003,675.0015,588
2025-02-053,660.003,700.003,640.003,665.003,665.008,883
2025-02-043,535.003,700.003,535.003,660.003,660.0035,372
← NewerPage 7 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.