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%WTI102.36▼ 0.88%
← 238490.KQ stock page

HIMS Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-033,780.003,810.003,500.003,500.003,500.0040,514
2025-01-313,800.003,890.003,790.003,810.003,810.0010,291
2025-01-243,860.003,890.003,815.003,820.003,820.0013,190
2025-01-233,885.003,895.003,825.003,840.003,840.0012,999
2025-01-223,940.003,940.003,850.003,885.003,885.0027,355
2025-01-214,010.004,090.003,865.003,865.003,865.0068,966
2025-01-204,100.004,120.003,965.004,010.004,010.0082,460
2025-01-173,880.004,840.003,815.004,120.004,120.001,464,363
2025-01-163,910.004,010.003,835.003,880.003,880.0017,348
2025-01-153,750.003,890.003,750.003,870.003,870.0022,789
2025-01-143,645.003,795.003,645.003,750.003,750.006,854
2025-01-133,700.003,720.003,635.003,680.003,680.007,229
2025-01-103,725.003,780.003,585.003,700.003,700.009,531
2025-01-093,700.003,790.003,700.003,725.003,725.007,152
2025-01-083,725.003,745.003,655.003,740.003,740.002,573
2025-01-073,730.003,760.003,685.003,725.003,725.0011,302
2025-01-063,635.003,735.003,635.003,710.003,710.008,686
2025-01-033,540.003,615.003,540.003,615.003,615.006,768
2025-01-023,455.003,540.003,350.003,540.003,540.007,323
2024-12-303,445.003,455.003,415.003,455.003,455.007,213
2024-12-273,460.003,475.003,340.003,445.003,445.0014,954
2024-12-263,520.003,535.003,455.003,460.003,460.008,437
2024-12-243,550.003,580.003,515.003,515.003,515.003,371
2024-12-233,475.003,550.003,475.003,550.003,550.006,532
2024-12-203,575.003,590.003,500.003,510.003,510.004,960
2024-12-193,725.003,725.003,560.003,600.003,600.007,785
2024-12-183,580.003,740.003,575.003,725.003,725.0011,596
2024-12-173,735.003,735.003,570.003,615.003,615.0010,657
2024-12-163,645.003,740.003,625.003,660.003,660.009,606
2024-12-133,540.003,650.003,510.003,645.003,645.007,228
2024-12-123,520.003,590.003,435.003,540.003,540.0017,602
2024-12-113,345.003,535.003,345.003,520.003,520.0023,019
2024-12-103,205.003,345.003,205.003,340.003,340.0054,827
2024-12-093,425.003,425.003,250.003,250.003,250.0039,955
2024-12-063,505.003,520.003,435.003,455.003,455.0027,369
2024-12-053,545.003,575.003,505.003,505.003,505.0015,563
2024-12-043,555.003,640.003,545.003,565.003,565.0014,948
2024-12-033,630.003,715.003,630.003,680.003,680.0012,055
2024-12-023,665.003,735.003,650.003,680.003,680.009,595
2024-11-293,870.003,870.003,695.003,695.003,695.0029,647
2024-11-283,900.003,900.003,765.003,875.003,875.006,694
2024-11-273,895.003,915.003,850.003,880.003,880.0018,366
2024-11-263,855.003,895.003,830.003,875.003,875.0013,574
2024-11-253,815.003,880.003,800.003,835.003,835.0012,212
2024-11-223,795.003,855.003,740.003,820.003,820.0011,905
2024-11-213,915.003,930.003,700.003,795.003,795.0013,260
2024-11-203,900.003,900.003,820.003,820.003,820.0012,260
2024-11-193,980.004,100.003,835.003,880.003,880.0024,574
2024-11-183,800.003,970.003,800.003,875.003,875.0015,241
2024-11-153,600.003,855.003,600.003,800.003,800.0021,817
2024-11-143,905.003,905.003,735.003,740.003,740.0023,731
2024-11-133,950.003,990.003,850.003,850.003,850.0034,909
2024-11-124,140.004,140.003,960.003,970.003,970.0024,080
2024-11-114,270.004,270.004,115.004,115.004,115.0022,828
2024-11-084,245.004,335.004,215.004,225.004,225.0013,287
2024-11-074,295.004,320.004,225.004,245.004,245.0012,115
2024-11-064,450.004,450.004,295.004,295.004,295.0021,976
2024-11-054,365.004,450.004,345.004,450.004,450.0015,905
2024-11-044,320.004,385.004,270.004,365.004,365.0013,618
2024-11-014,365.004,455.004,345.004,360.004,360.006,859
← NewerPage 8 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.