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%WTI101.32▼ 1.89%
← 238490.KQ stock page

HIMS Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-314,285.004,445.004,225.004,445.004,445.0010,124
2024-10-304,270.004,310.004,240.004,300.004,300.0024,883
2024-10-294,315.004,315.004,220.004,270.004,270.0019,435
2024-10-284,225.004,360.004,225.004,315.004,315.0016,226
2024-10-254,425.004,425.004,265.004,310.004,310.0019,914
2024-10-244,300.004,440.004,300.004,400.004,400.007,150
2024-10-234,295.004,420.004,230.004,390.004,390.0029,899
2024-10-224,490.004,520.004,190.004,335.004,335.0043,884
2024-10-214,475.004,555.004,430.004,490.004,490.0022,325
2024-10-184,580.004,580.004,455.004,475.004,475.0020,693
2024-10-174,490.004,640.004,430.004,600.004,600.0034,919
2024-10-164,530.004,530.004,450.004,480.004,480.0021,404
2024-10-154,495.004,600.004,470.004,535.004,535.0037,517
2024-10-144,465.004,535.004,435.004,495.004,495.0028,954
2024-10-114,495.004,565.004,400.004,425.004,425.0081,529
2024-10-104,700.004,760.004,520.004,540.004,540.0076,353
2024-10-084,725.004,900.004,680.004,770.004,770.00123,828
2024-10-074,705.004,825.004,635.004,680.004,680.0088,184
2024-10-044,735.004,910.004,620.004,680.004,680.00138,158
2024-10-024,755.005,050.004,675.004,730.004,730.00390,893
2024-09-304,425.005,500.004,365.004,900.004,900.004,470,405
2024-09-274,560.004,635.004,425.004,425.004,425.00153,793
2024-09-264,115.005,300.004,115.004,660.004,660.002,244,352
2024-09-254,105.004,170.004,100.004,130.004,130.0011,313
2024-09-244,090.004,150.004,040.004,100.004,100.0013,175
2024-09-234,000.004,080.004,000.004,065.004,065.004,902
2024-09-203,975.004,055.003,975.004,055.004,055.007,886
2024-09-194,010.004,045.003,955.003,975.003,975.009,815
2024-09-133,990.004,100.003,990.004,040.004,040.0012,605
2024-09-124,115.004,135.003,950.003,950.003,950.0024,789
2024-09-114,140.004,210.004,025.004,100.004,100.0012,304
2024-09-104,110.004,180.004,100.004,180.004,180.0010,930
2024-09-093,920.004,180.003,920.004,180.004,180.009,282
2024-09-064,100.004,205.004,070.004,170.004,170.0014,990
2024-09-054,245.004,285.004,190.004,205.004,205.0018,085
2024-09-044,405.004,405.004,250.004,270.004,270.0021,979
2024-09-034,615.004,615.004,405.004,405.004,405.0030,309
2024-09-024,725.004,725.004,520.004,615.004,615.0011,171
2024-08-304,625.004,715.004,600.004,690.004,690.0013,039
2024-08-294,570.004,890.004,570.004,600.004,600.0020,361
2024-08-284,725.004,750.004,595.004,625.004,625.0019,222
2024-08-274,670.004,725.004,620.004,725.004,725.007,394
2024-08-264,755.004,765.004,710.004,715.004,715.009,956
2024-08-234,745.004,800.004,685.004,800.004,800.008,088
2024-08-224,725.004,780.004,600.004,780.004,780.0017,578
2024-08-214,750.004,795.004,685.004,730.004,730.0011,278
2024-08-204,685.004,795.004,650.004,795.004,795.007,666
2024-08-194,700.004,800.004,645.004,730.004,730.0030,986
2024-08-164,750.004,855.004,740.004,795.004,795.0016,999
2024-08-144,955.005,030.004,750.004,750.004,750.0044,365
2024-08-134,985.004,985.004,775.004,950.004,950.0013,343
2024-08-124,945.004,995.004,945.004,985.004,985.009,036
2024-08-094,910.004,990.004,905.004,980.004,980.008,698
2024-08-084,960.004,985.004,825.004,910.004,910.007,297
2024-08-074,505.005,100.004,505.004,960.004,960.0040,003
2024-08-064,200.004,770.004,200.004,685.004,685.0042,775
2024-08-055,210.005,210.004,400.004,450.004,450.0057,651
2024-08-025,310.005,310.005,110.005,290.005,290.009,913
2024-08-015,330.005,340.005,250.005,310.005,310.007,189
2024-07-315,100.005,300.005,100.005,300.005,300.0015,938
← NewerPage 9 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.