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%WTI101.79▼ 1.43%
← 238490.KQ stock page

HIMS Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,340.002,340.002,200.002,340.002,340.0013,771
2026-10-222,285.002,380.002,200.002,380.002,380.007,679
2026-10-212,335.002,360.002,205.002,300.002,300.0024,060
2026-10-202,260.002,375.002,140.002,375.002,375.009,560
2026-10-192,190.002,300.002,110.002,300.002,300.004,178
2026-10-162,190.002,240.002,140.002,200.002,200.0010,144
2026-10-152,150.002,200.002,100.002,185.002,185.007,346
2026-10-142,200.002,200.002,150.002,195.002,195.001,125
2026-10-132,195.002,195.002,135.002,195.002,195.003,685
2026-10-122,430.002,430.002,170.002,195.002,195.0015,891
2026-10-082,270.002,355.002,200.002,300.002,300.0012,923
2026-10-072,345.002,350.002,275.002,275.002,275.006,846
2026-10-062,445.002,445.002,300.002,345.002,345.007,949
2026-10-022,395.002,395.002,250.002,350.002,350.0015,462
2026-10-012,220.002,300.002,205.002,265.002,265.003,844
2026-09-302,230.002,260.002,215.002,225.002,225.006,420
2026-09-292,210.002,260.002,170.002,245.002,245.0013,536
2026-09-282,385.002,390.002,240.002,245.002,245.0016,863
Page 1 of 1 · 18 trading days

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.