Skip to main content
LG H&H Co., Ltd. (KRX:051900)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025271,500.00273,500.00271,000.00272,500.00272,500.000.37%47,956
Dec 4, 2025276,000.00276,000.00270,500.00271,500.00271,500.00-1.81%98,680
Dec 3, 2025276,500.00277,000.00275,000.00276,500.00276,500.000.18%30,638
Dec 2, 2025276,000.00276,500.00275,000.00276,000.00276,000.00-23,548
Dec 1, 2025277,500.00278,000.00275,000.00276,000.00276,000.00-0.18%62,818
Nov 28, 2025280,000.00280,500.00275,000.00276,500.00276,500.00-1.07%93,631
Nov 27, 2025286,000.00287,500.00278,750.00279,500.00279,500.00-2.10%111,056
Nov 26, 2025283,500.00286,500.00282,000.00285,500.00285,500.001.06%33,598
Nov 25, 2025290,000.00291,500.00281,000.00282,500.00282,500.00-2.25%56,767
Nov 24, 2025297,500.00298,000.00288,500.00289,000.00289,000.00-2.03%80,969
Nov 21, 2025295,500.00296,500.00291,500.00295,000.00295,000.00-0.51%46,143
Nov 20, 2025287,000.00303,000.00286,500.00296,500.00296,500.003.67%133,720
Nov 19, 2025283,500.00287,500.00281,000.00286,000.00286,000.001.78%37,460
Nov 18, 2025288,000.00289,500.00280,500.00281,000.00281,000.00-2.77%70,624
Nov 17, 2025294,000.00294,500.00288,000.00289,000.00289,000.00-1.70%45,238
Nov 14, 2025297,000.00301,000.00294,000.00294,000.00294,000.00-2.33%53,460
Nov 13, 2025298,500.00301,000.00295,000.00301,000.00301,000.000.84%76,998
Nov 12, 2025291,000.00301,000.00289,250.00298,500.00298,500.002.58%121,564
Nov 11, 2025287,000.00293,500.00285,500.00291,000.00291,000.000.87%83,795
Nov 10, 2025292,500.00293,000.00286,500.00288,500.00288,500.00-0.17%44,780
Nov 7, 2025286,000.00294,000.00284,000.00289,000.00289,000.001.05%78,161
Nov 6, 2025286,500.00288,000.00283,500.00286,000.00286,000.00-49,641
Nov 5, 2025293,500.00294,000.00283,000.00286,000.00286,000.00-1.72%67,432
Nov 4, 2025290,500.00298,000.00290,000.00291,000.00291,000.001.57%115,547
Nov 3, 2025293,500.00295,500.00284,000.00286,500.00286,500.000.70%106,784
Oct 31, 2025287,000.00287,000.00283,500.00284,500.00284,500.00-0.87%54,530
Oct 30, 2025291,000.00293,500.00286,000.00287,000.00287,000.00-0.35%81,096
Oct 29, 2025292,500.00293,000.00286,500.00288,000.00288,000.00-0.86%44,194
Oct 28, 2025287,000.00291,000.00287,000.00290,500.00290,500.001.40%57,448
Oct 27, 2025284,000.00289,000.00283,500.00286,500.00286,500.000.88%38,680
Oct 24, 2025285,000.00286,500.00281,000.00284,000.00284,000.000.18%32,851
Oct 23, 2025286,500.00289,500.00283,000.00283,500.00283,500.00-1.56%36,411
Oct 22, 2025281,000.00288,000.00281,000.00288,000.00288,000.002.13%47,768
Oct 21, 2025282,500.00284,500.00280,500.00282,000.00282,000.000.18%63,516
Oct 20, 2025283,000.00283,000.00279,000.00281,500.00281,500.00-44,083
Oct 17, 2025283,000.00284,000.00281,000.00281,500.00281,500.00-0.71%39,510
Oct 16, 2025282,000.00286,500.00282,000.00283,500.00283,500.000.53%39,634
Oct 15, 2025284,000.00284,500.00281,500.00282,000.00282,000.00-0.18%32,743
Oct 14, 2025287,000.00287,500.00282,000.00282,500.00282,500.00-2.42%48,139
Oct 13, 2025285,000.00290,500.00281,500.00289,500.00289,500.000.17%51,148
Oct 10, 2025286,000.00290,500.00285,000.00289,000.00289,000.00-60,232
Oct 2, 2025287,500.00289,000.00284,500.00289,000.00289,000.000.87%67,436
Oct 1, 2025288,000.00289,000.00285,500.00286,500.00286,500.000.17%28,706
Sep 30, 2025287,500.00291,500.00285,500.00286,000.00286,000.000.18%52,108
Sep 29, 2025282,000.00287,500.00281,000.00285,500.00285,500.001.60%39,422
Sep 26, 2025282,500.00284,000.00280,000.00281,000.00281,000.00-1.92%52,931
Sep 25, 2025285,500.00286,500.00284,000.00286,500.00286,500.000.35%26,149
Sep 24, 2025285,000.00286,000.00282,000.00285,500.00285,500.000.53%35,706
Sep 23, 2025291,000.00291,500.00282,500.00284,000.00284,000.00-2.74%95,974
Sep 22, 2025293,000.00293,500.00291,000.00292,000.00292,000.00-36,662
Sep 19, 2025292,500.00293,000.00290,500.00292,000.00292,000.00-0.17%44,250
Sep 18, 2025292,500.00294,000.00291,000.00292,500.00292,500.000.34%40,762
Sep 17, 2025291,500.00292,000.00290,500.00291,500.00291,500.000.17%16,379
Sep 16, 2025293,000.00293,000.00290,500.00291,000.00291,000.00-0.17%42,953
Sep 15, 2025294,000.00295,000.00291,000.00291,500.00291,500.00-0.85%70,885
Sep 12, 2025294,500.00295,500.00292,500.00294,000.00294,000.00-81,456
Sep 11, 2025293,000.00294,000.00290,500.00294,000.00294,000.000.51%120,036
Sep 10, 2025293,000.00294,500.00292,500.00292,500.00292,500.00-0.17%56,444
Sep 9, 2025294,000.00295,000.00292,500.00293,000.00293,000.00-0.17%40,905
Sep 8, 2025297,000.00299,500.00293,000.00293,500.00293,500.00-1.01%43,163
Sep 5, 2025293,500.00298,000.00293,500.00296,500.00296,500.000.85%38,329
Sep 4, 2025292,000.00295,000.00292,000.00294,000.00294,000.000.17%33,444
Sep 3, 2025291,000.00294,500.00291,000.00293,500.00293,500.000.51%24,667
Sep 2, 2025293,000.00294,500.00290,500.00292,000.00292,000.00-0.17%42,970
Sep 1, 2025295,000.00295,000.00292,000.00292,500.00292,500.00-1.02%34,422
Aug 29, 2025299,500.00299,500.00295,000.00295,500.00295,500.00-1.01%40,241
Aug 28, 2025299,000.00299,500.00296,500.00298,500.00298,500.00-0.17%47,446
Aug 27, 2025301,500.00302,000.00298,000.00299,000.00299,000.00-0.99%27,693
Aug 26, 2025298,000.00302,000.00297,000.00302,000.00302,000.001.34%58,717
Aug 25, 2025302,000.00302,500.00297,500.00298,000.00298,000.00-0.67%31,316
Aug 22, 2025303,000.00304,500.00300,000.00300,000.00300,000.00-0.99%31,109
Aug 21, 2025303,000.00304,000.00300,500.00303,000.00303,000.000.33%38,182
Aug 20, 2025300,000.00303,500.00298,500.00302,000.00302,000.000.17%46,512
Aug 19, 2025298,000.00301,500.00296,500.00301,500.00301,500.001.69%41,315
Aug 18, 2025302,000.00302,000.00296,000.00296,500.00296,500.00-2.95%65,277
Aug 14, 2025296,500.00305,500.00296,000.00305,500.00305,500.003.04%91,183
Aug 13, 2025295,500.00298,000.00294,000.00296,500.00295,500.000.51%64,887
Aug 12, 2025297,500.00298,500.00294,500.00295,000.00294,005.06-0.84%31,775
Aug 11, 2025299,500.00299,500.00296,000.00297,500.00296,496.63-0.17%36,362
Aug 8, 2025299,000.00300,000.00297,500.00298,000.00296,994.94-0.33%31,025
Aug 7, 2025302,500.00302,500.00297,000.00299,000.00297,991.570.67%32,973
Aug 6, 2025296,500.00298,000.00295,000.00297,000.00295,998.310.85%48,697
Aug 5, 2025301,500.00305,000.00294,500.00294,500.00293,506.75-1.34%73,605
Aug 4, 2025296,000.00299,500.00292,500.00298,500.00297,493.251.88%44,938
Aug 1, 2025307,000.00307,500.00290,500.00293,000.00292,011.80-7.28%242,942
Jul 31, 2025323,000.00323,500.00314,000.00316,000.00314,934.23-1.71%103,239
Jul 30, 2025324,500.00325,500.00321,000.00321,500.00320,415.68-0.62%68,156
Jul 29, 2025324,500.00327,500.00322,000.00323,500.00322,408.94-0.92%68,251
Jul 28, 2025329,500.00330,000.00323,000.00326,500.00325,398.82-0.15%39,215
Jul 25, 2025328,000.00331,500.00326,000.00327,000.00325,897.13-0.61%36,435
Jul 24, 2025334,000.00335,000.00327,000.00329,000.00327,890.39-0.75%45,386
Jul 23, 2025332,500.00334,500.00328,500.00331,500.00330,381.960.15%40,621
Jul 22, 2025331,500.00336,000.00329,000.00331,000.00329,883.640.15%44,409
Jul 21, 2025330,000.00332,000.00328,000.00330,500.00329,385.33-31,131
Jul 18, 2025331,000.00332,500.00328,500.00330,500.00329,385.33-0.15%25,066
Jul 17, 2025329,500.00331,000.00325,500.00331,000.00329,883.640.76%28,516
Jul 16, 2025335,000.00336,500.00326,500.00328,500.00327,392.07-1.35%44,847
Jul 15, 2025339,000.00346,500.00328,500.00333,000.00331,876.90-1.77%99,397
Jul 14, 2025334,500.00342,000.00334,500.00339,000.00337,856.662.88%70,958
Jul 11, 2025329,000.00331,000.00327,000.00329,500.00328,388.700.15%38,905