LG H&H Co., Ltd. (KRX:051900)
South Korea
· Delayed Price · Currency is KRW 281,000
-5,500 (-1.92%)
At close: Sep 26, 2025
LG H&H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 282,500.00 | 284,000.00 | 280,000.00 | 281,000.00 | 281,000.00 | -1.92% | 50,218 |
| 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% | 37,360 |
| 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 |
| Sep 19, 2025 | 292,500.00 | 293,000.00 | 290,500.00 | 292,000.00 | 292,000.00 | -0.17% | 55,530 |
| Sep 18, 2025 | 292,500.00 | 294,000.00 | 291,000.00 | 292,500.00 | 292,500.00 | 0.34% | 40,762 |
| Sep 17, 2025 | 291,500.00 | 292,000.00 | 290,500.00 | 291,500.00 | 291,500.00 | 0.17% | 16,379 |
| Sep 16, 2025 | 293,000.00 | 293,000.00 | 290,500.00 | 291,000.00 | 291,000.00 | -0.17% | 45,660 |
| Sep 15, 2025 | 294,000.00 | 295,000.00 | 291,000.00 | 291,500.00 | 291,500.00 | -0.85% | 77,192 |
| Sep 12, 2025 | 294,500.00 | 295,500.00 | 292,500.00 | 294,000.00 | 294,000.00 | - | 81,456 |
| Sep 11, 2025 | 293,000.00 | 294,000.00 | 290,500.00 | 294,000.00 | 294,000.00 | 0.51% | 120,036 |
| Sep 10, 2025 | 293,000.00 | 294,500.00 | 292,500.00 | 292,500.00 | 292,500.00 | -0.17% | 56,444 |
| Sep 9, 2025 | 294,000.00 | 295,000.00 | 292,500.00 | 293,000.00 | 293,000.00 | -0.17% | 43,286 |
| Sep 8, 2025 | 297,000.00 | 299,500.00 | 293,000.00 | 293,500.00 | 293,500.00 | -1.01% | 46,755 |
| Sep 5, 2025 | 293,500.00 | 298,000.00 | 293,500.00 | 296,500.00 | 296,500.00 | 0.85% | 40,618 |
| Sep 4, 2025 | 292,000.00 | 295,000.00 | 292,000.00 | 294,000.00 | 294,000.00 | 0.17% | 35,692 |
| Sep 3, 2025 | 291,000.00 | 294,500.00 | 291,000.00 | 293,500.00 | 293,500.00 | 0.51% | 24,667 |
| Sep 2, 2025 | 293,000.00 | 294,500.00 | 290,500.00 | 292,000.00 | 292,000.00 | -0.17% | 42,970 |
| Sep 1, 2025 | 295,000.00 | 295,000.00 | 292,000.00 | 292,500.00 | 292,500.00 | -1.02% | 34,422 |
| Aug 29, 2025 | 299,500.00 | 299,500.00 | 295,000.00 | 295,500.00 | 295,500.00 | -1.01% | 43,892 |
| Aug 28, 2025 | 299,000.00 | 299,500.00 | 296,500.00 | 298,500.00 | 298,500.00 | -0.17% | 47,446 |
| Aug 27, 2025 | 301,500.00 | 302,000.00 | 298,000.00 | 299,000.00 | 299,000.00 | -0.99% | 28,709 |
| Aug 26, 2025 | 298,000.00 | 302,000.00 | 297,000.00 | 302,000.00 | 302,000.00 | 1.34% | 76,725 |
| Aug 25, 2025 | 302,000.00 | 302,500.00 | 297,500.00 | 298,000.00 | 298,000.00 | -0.67% | 31,316 |
| Aug 22, 2025 | 303,000.00 | 304,500.00 | 300,000.00 | 300,000.00 | 300,000.00 | -0.99% | 32,477 |
| Aug 21, 2025 | 303,000.00 | 304,000.00 | 300,500.00 | 303,000.00 | 303,000.00 | 0.33% | 38,182 |
| Aug 20, 2025 | 300,000.00 | 303,500.00 | 298,500.00 | 302,000.00 | 302,000.00 | 0.17% | 48,159 |
| Aug 19, 2025 | 298,000.00 | 301,500.00 | 296,500.00 | 301,500.00 | 301,500.00 | 1.69% | 41,315 |
| Aug 18, 2025 | 302,000.00 | 302,000.00 | 296,000.00 | 296,500.00 | 296,500.00 | -2.95% | 65,277 |
| Aug 14, 2025 | 296,500.00 | 305,500.00 | 296,000.00 | 305,500.00 | 305,500.00 | 3.04% | 91,183 |
| Aug 13, 2025 | 295,500.00 | 298,000.00 | 294,000.00 | 296,500.00 | 295,500.00 | 0.51% | 64,887 |
| Aug 12, 2025 | 297,500.00 | 298,500.00 | 294,500.00 | 295,000.00 | 294,005.06 | -0.84% | 31,775 |
| Aug 11, 2025 | 299,500.00 | 299,500.00 | 296,000.00 | 297,500.00 | 296,496.63 | -0.17% | 36,362 |
| Aug 8, 2025 | 299,000.00 | 300,000.00 | 297,500.00 | 298,000.00 | 296,994.94 | -0.33% | 31,025 |
| Aug 7, 2025 | 302,500.00 | 302,500.00 | 297,000.00 | 299,000.00 | 297,991.57 | 0.67% | 32,973 |
| Aug 6, 2025 | 296,500.00 | 298,000.00 | 295,000.00 | 297,000.00 | 295,998.31 | 0.85% | 48,697 |
| Aug 5, 2025 | 301,500.00 | 305,000.00 | 294,500.00 | 294,500.00 | 293,506.75 | -1.34% | 73,605 |
| Aug 4, 2025 | 296,000.00 | 299,500.00 | 292,500.00 | 298,500.00 | 297,493.26 | 1.88% | 44,938 |
| Aug 1, 2025 | 307,000.00 | 307,500.00 | 290,500.00 | 293,000.00 | 292,011.80 | -7.28% | 242,942 |
| Jul 31, 2025 | 323,000.00 | 323,500.00 | 314,000.00 | 316,000.00 | 314,934.23 | -1.71% | 103,239 |
| Jul 30, 2025 | 324,500.00 | 325,500.00 | 321,000.00 | 321,500.00 | 320,415.68 | -0.62% | 68,156 |
| Jul 29, 2025 | 324,500.00 | 327,500.00 | 322,000.00 | 323,500.00 | 322,408.94 | -0.92% | 68,251 |
| Jul 28, 2025 | 329,500.00 | 330,000.00 | 323,000.00 | 326,500.00 | 325,398.82 | -0.15% | 39,215 |
| Jul 25, 2025 | 328,000.00 | 331,500.00 | 326,000.00 | 327,000.00 | 325,897.13 | -0.61% | 36,435 |
| Jul 24, 2025 | 334,000.00 | 335,000.00 | 327,000.00 | 329,000.00 | 327,890.39 | -0.75% | 45,386 |
| Jul 23, 2025 | 332,500.00 | 334,500.00 | 328,500.00 | 331,500.00 | 330,381.96 | 0.15% | 40,621 |
| Jul 22, 2025 | 331,500.00 | 336,000.00 | 329,000.00 | 331,000.00 | 329,883.64 | 0.15% | 44,409 |
| Jul 21, 2025 | 330,000.00 | 332,000.00 | 328,000.00 | 330,500.00 | 329,385.33 | - | 31,131 |
| Jul 18, 2025 | 331,000.00 | 332,500.00 | 328,500.00 | 330,500.00 | 329,385.33 | -0.15% | 25,066 |