LG H&H Co., Ltd. (KRX:051900)
South Korea
· Delayed Price · Currency is KRW 272,500
+1,000 (0.37%)
At close: Dec 5, 2025
LG H&H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 271,500.00 | 273,500.00 | 271,000.00 | 272,500.00 | 272,500.00 | 0.37% | 47,956 |
| Dec 4, 2025 | 276,000.00 | 276,000.00 | 270,500.00 | 271,500.00 | 271,500.00 | -1.81% | 98,680 |
| Dec 3, 2025 | 276,500.00 | 277,000.00 | 275,000.00 | 276,500.00 | 276,500.00 | 0.18% | 30,638 |
| Dec 2, 2025 | 276,000.00 | 276,500.00 | 275,000.00 | 276,000.00 | 276,000.00 | - | 23,548 |
| Dec 1, 2025 | 277,500.00 | 278,000.00 | 275,000.00 | 276,000.00 | 276,000.00 | -0.18% | 62,818 |
| Nov 28, 2025 | 280,000.00 | 280,500.00 | 275,000.00 | 276,500.00 | 276,500.00 | -1.07% | 93,631 |
| Nov 27, 2025 | 286,000.00 | 287,500.00 | 278,750.00 | 279,500.00 | 279,500.00 | -2.10% | 111,056 |
| Nov 26, 2025 | 283,500.00 | 286,500.00 | 282,000.00 | 285,500.00 | 285,500.00 | 1.06% | 33,598 |
| Nov 25, 2025 | 290,000.00 | 291,500.00 | 281,000.00 | 282,500.00 | 282,500.00 | -2.25% | 56,767 |
| Nov 24, 2025 | 297,500.00 | 298,000.00 | 288,500.00 | 289,000.00 | 289,000.00 | -2.03% | 80,969 |
| Nov 21, 2025 | 295,500.00 | 296,500.00 | 291,500.00 | 295,000.00 | 295,000.00 | -0.51% | 46,143 |
| Nov 20, 2025 | 287,000.00 | 303,000.00 | 286,500.00 | 296,500.00 | 296,500.00 | 3.67% | 133,720 |
| Nov 19, 2025 | 283,500.00 | 287,500.00 | 281,000.00 | 286,000.00 | 286,000.00 | 1.78% | 37,460 |
| Nov 18, 2025 | 288,000.00 | 289,500.00 | 280,500.00 | 281,000.00 | 281,000.00 | -2.77% | 70,624 |
| Nov 17, 2025 | 294,000.00 | 294,500.00 | 288,000.00 | 289,000.00 | 289,000.00 | -1.70% | 45,238 |
| Nov 14, 2025 | 297,000.00 | 301,000.00 | 294,000.00 | 294,000.00 | 294,000.00 | -2.33% | 53,460 |
| Nov 13, 2025 | 298,500.00 | 301,000.00 | 295,000.00 | 301,000.00 | 301,000.00 | 0.84% | 76,998 |
| Nov 12, 2025 | 291,000.00 | 301,000.00 | 289,250.00 | 298,500.00 | 298,500.00 | 2.58% | 121,564 |
| Nov 11, 2025 | 287,000.00 | 293,500.00 | 285,500.00 | 291,000.00 | 291,000.00 | 0.87% | 83,795 |
| Nov 10, 2025 | 292,500.00 | 293,000.00 | 286,500.00 | 288,500.00 | 288,500.00 | -0.17% | 44,780 |
| Nov 7, 2025 | 286,000.00 | 294,000.00 | 284,000.00 | 289,000.00 | 289,000.00 | 1.05% | 78,161 |
| Nov 6, 2025 | 286,500.00 | 288,000.00 | 283,500.00 | 286,000.00 | 286,000.00 | - | 49,641 |
| Nov 5, 2025 | 293,500.00 | 294,000.00 | 283,000.00 | 286,000.00 | 286,000.00 | -1.72% | 67,432 |
| Nov 4, 2025 | 290,500.00 | 298,000.00 | 290,000.00 | 291,000.00 | 291,000.00 | 1.57% | 115,547 |
| Nov 3, 2025 | 293,500.00 | 295,500.00 | 284,000.00 | 286,500.00 | 286,500.00 | 0.70% | 106,784 |
| Oct 31, 2025 | 287,000.00 | 287,000.00 | 283,500.00 | 284,500.00 | 284,500.00 | -0.87% | 54,530 |
| Oct 30, 2025 | 291,000.00 | 293,500.00 | 286,000.00 | 287,000.00 | 287,000.00 | -0.35% | 81,096 |
| Oct 29, 2025 | 292,500.00 | 293,000.00 | 286,500.00 | 288,000.00 | 288,000.00 | -0.86% | 44,194 |
| Oct 28, 2025 | 287,000.00 | 291,000.00 | 287,000.00 | 290,500.00 | 290,500.00 | 1.40% | 57,448 |
| Oct 27, 2025 | 284,000.00 | 289,000.00 | 283,500.00 | 286,500.00 | 286,500.00 | 0.88% | 38,680 |
| Oct 24, 2025 | 285,000.00 | 286,500.00 | 281,000.00 | 284,000.00 | 284,000.00 | 0.18% | 32,851 |
| Oct 23, 2025 | 286,500.00 | 289,500.00 | 283,000.00 | 283,500.00 | 283,500.00 | -1.56% | 36,411 |
| Oct 22, 2025 | 281,000.00 | 288,000.00 | 281,000.00 | 288,000.00 | 288,000.00 | 2.13% | 47,768 |
| Oct 21, 2025 | 282,500.00 | 284,500.00 | 280,500.00 | 282,000.00 | 282,000.00 | 0.18% | 63,516 |
| Oct 20, 2025 | 283,000.00 | 283,000.00 | 279,000.00 | 281,500.00 | 281,500.00 | - | 44,083 |
| Oct 17, 2025 | 283,000.00 | 284,000.00 | 281,000.00 | 281,500.00 | 281,500.00 | -0.71% | 39,510 |
| Oct 16, 2025 | 282,000.00 | 286,500.00 | 282,000.00 | 283,500.00 | 283,500.00 | 0.53% | 39,634 |
| Oct 15, 2025 | 284,000.00 | 284,500.00 | 281,500.00 | 282,000.00 | 282,000.00 | -0.18% | 32,743 |
| Oct 14, 2025 | 287,000.00 | 287,500.00 | 282,000.00 | 282,500.00 | 282,500.00 | -2.42% | 48,139 |
| Oct 13, 2025 | 285,000.00 | 290,500.00 | 281,500.00 | 289,500.00 | 289,500.00 | 0.17% | 51,148 |
| Oct 10, 2025 | 286,000.00 | 290,500.00 | 285,000.00 | 289,000.00 | 289,000.00 | - | 60,232 |
| Oct 2, 2025 | 287,500.00 | 289,000.00 | 284,500.00 | 289,000.00 | 289,000.00 | 0.87% | 67,436 |
| Oct 1, 2025 | 288,000.00 | 289,000.00 | 285,500.00 | 286,500.00 | 286,500.00 | 0.17% | 28,706 |
| Sep 30, 2025 | 287,500.00 | 291,500.00 | 285,500.00 | 286,000.00 | 286,000.00 | 0.18% | 52,108 |
| Sep 29, 2025 | 282,000.00 | 287,500.00 | 281,000.00 | 285,500.00 | 285,500.00 | 1.60% | 39,422 |
| Sep 26, 2025 | 282,500.00 | 284,000.00 | 280,000.00 | 281,000.00 | 281,000.00 | -1.92% | 52,931 |
| Sep 25, 2025 | 285,500.00 | 286,500.00 | 284,000.00 | 286,500.00 | 286,500.00 | 0.35% | 26,149 |
| Sep 24, 2025 | 285,000.00 | 286,000.00 | 282,000.00 | 285,500.00 | 285,500.00 | 0.53% | 35,706 |
| Sep 23, 2025 | 291,000.00 | 291,500.00 | 282,500.00 | 284,000.00 | 284,000.00 | -2.74% | 95,974 |
| Sep 22, 2025 | 293,000.00 | 293,500.00 | 291,000.00 | 292,000.00 | 292,000.00 | - | 36,662 |