Skip to main content
LG H&H Co., Ltd. (KRX:051900)
South Korea flag South Korea · Delayed Price · Currency is KRW
254,500
-500 (-0.20%)
Apr 29, 2026, 2:50 PM KST

LG H&H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026252,500.00259,500.00252,500.00255,000.00255,000.000.39%42,085
Apr 27, 2026255,000.00255,500.00251,500.00254,000.00254,000.000.40%41,026
Apr 24, 2026247,000.00254,000.00247,000.00253,000.00253,000.002.43%54,684
Apr 23, 2026252,000.00252,000.00245,000.00247,000.00247,000.00-1.20%52,400
Apr 22, 2026250,000.00251,500.00249,500.00250,000.00250,000.00-0.20%29,854
Apr 21, 2026252,000.00254,000.00250,500.00250,500.00250,500.00-0.40%37,867
Apr 20, 2026255,500.00255,500.00251,000.00251,500.00251,500.00-1.37%28,231
Apr 17, 2026253,500.00257,000.00251,000.00255,000.00255,000.000.59%47,001
Apr 16, 2026250,500.00254,000.00250,000.00253,500.00253,500.001.81%41,997
Apr 15, 2026250,000.00252,000.00248,000.00249,000.00249,000.00-45,481
Apr 14, 2026251,000.00252,000.00247,500.00249,000.00249,000.000.20%29,834
Apr 13, 2026248,000.00255,000.00247,000.00248,500.00248,500.00-0.20%35,103
Apr 10, 2026249,000.00251,500.00245,000.00249,000.00249,000.00-0.80%52,392
Apr 9, 2026245,000.00251,000.00243,500.00251,000.00251,000.001.62%60,823
Apr 8, 2026241,500.00247,500.00240,500.00247,000.00247,000.004.66%54,278
Apr 7, 2026239,500.00242,500.00235,000.00236,000.00236,000.00-1.26%40,558
Apr 6, 2026245,500.00248,000.00239,000.00239,000.00239,000.00-3.24%45,059
Apr 3, 2026245,500.00248,000.00245,000.00247,000.00247,000.000.82%30,686
Apr 2, 2026253,500.00254,000.00241,000.00245,000.00245,000.00-3.35%62,131
Apr 1, 2026250,500.00254,500.00246,000.00253,500.00253,500.002.63%58,780
Mar 31, 2026240,500.00249,500.00240,500.00247,000.00247,000.001.23%81,306
Mar 30, 2026240,500.00244,000.00239,500.00244,000.00244,000.00-1.41%39,551
Mar 27, 2026240,500.00247,500.00236,500.00247,500.00246,500.002.27%60,981
Mar 26, 2026247,000.00247,000.00241,000.00242,000.00241,022.22-1.83%31,598
Mar 25, 2026254,000.00258,000.00245,000.00246,500.00245,504.04-1.40%56,295
Mar 24, 2026250,000.00251,500.00245,500.00250,000.00248,989.902.04%41,460
Mar 23, 2026248,500.00250,000.00244,500.00245,000.00244,010.10-4.11%47,519
Mar 20, 2026243,500.00257,000.00242,000.00255,500.00254,467.685.14%116,290
Mar 19, 2026241,500.00243,500.00240,000.00243,000.00242,018.18-1.02%56,110
Mar 18, 2026244,000.00247,000.00243,000.00245,500.00244,508.081.03%54,216
Mar 17, 2026244,000.00244,000.00239,000.00243,000.00242,018.181.04%70,184
Mar 16, 2026247,500.00248,500.00240,000.00240,500.00239,528.28-3.61%65,383
Mar 13, 2026246,000.00251,000.00245,500.00249,500.00248,491.92-0.80%49,844
Mar 12, 2026248,500.00252,000.00246,000.00251,500.00250,483.841.41%81,284
Mar 11, 2026248,000.00252,500.00246,000.00248,000.00246,997.981.22%62,015
Mar 10, 2026253,500.00253,500.00244,500.00245,000.00244,010.10-1.61%69,763
Mar 9, 2026236,000.00250,000.00233,000.00249,000.00247,993.940.40%104,696
Mar 6, 2026234,000.00248,000.00234,000.00248,000.00246,997.985.31%72,992
Mar 5, 2026237,000.00240,000.00234,500.00235,500.00234,548.484.67%76,429
Mar 4, 2026246,000.00247,000.00225,000.00225,000.00224,090.91-11.24%162,688
Mar 3, 2026263,000.00264,500.00253,500.00253,500.00252,475.76-5.06%121,906
Feb 27, 2026270,000.00270,500.00263,500.00267,000.00265,921.21-0.74%1,078,217
Feb 26, 2026272,000.00275,000.00269,000.00269,000.00267,913.130.37%127,191
Feb 25, 2026270,000.00271,000.00266,500.00268,000.00266,917.17-0.56%75,532
Feb 24, 2026273,000.00273,000.00269,000.00269,500.00268,411.11-0.92%78,952
Feb 23, 2026273,500.00275,000.00271,000.00272,000.00270,901.01-0.37%76,598
Feb 20, 2026276,500.00279,500.00273,000.00273,000.00271,896.97-1.97%81,612
Feb 19, 2026277,000.00279,500.00270,500.00278,500.00277,374.750.72%109,336
Feb 13, 2026276,500.00278,000.00272,000.00276,500.00275,382.830.18%72,036
Feb 12, 2026274,500.00278,500.00272,000.00276,000.00274,884.851.66%99,942
Feb 11, 2026273,500.00276,000.00271,000.00271,500.00270,403.03-1.09%83,762
Feb 10, 2026270,000.00276,000.00268,500.00274,500.00273,390.912.23%82,415
Feb 9, 2026265,500.00275,000.00265,500.00268,500.00267,415.152.68%106,258
Feb 6, 2026262,500.00264,000.00256,500.00261,500.00260,443.43-1.88%82,068
Feb 5, 2026264,500.00270,000.00263,000.00266,500.00265,423.230.76%91,747
Feb 4, 2026257,000.00265,000.00256,500.00264,500.00263,431.312.72%76,894
Feb 3, 2026258,000.00260,000.00254,500.00257,500.00256,459.600.19%99,306
Feb 2, 2026260,500.00261,500.00253,500.00257,000.00255,961.62-2.10%96,937
Jan 30, 2026265,500.00266,500.00262,000.00262,500.00261,439.39-1.50%85,466
Jan 29, 2026269,500.00270,000.00261,500.00266,500.00265,423.23-3.09%128,621
Jan 28, 2026277,000.00277,500.00273,000.00275,000.00273,888.89-0.54%69,386
Jan 27, 2026274,000.00278,500.00273,500.00276,500.00275,382.831.28%106,575
Jan 26, 2026273,000.00275,500.00272,000.00273,000.00271,896.97-0.36%57,344
Jan 23, 2026274,000.00275,000.00271,000.00274,000.00272,892.93-46,761
Jan 22, 2026270,000.00274,500.00268,500.00274,000.00272,892.931.67%97,488
Jan 21, 2026269,000.00273,000.00265,000.00269,500.00268,411.11-0.19%72,089
Jan 20, 2026262,000.00271,000.00262,000.00270,000.00268,909.092.47%80,467
Jan 19, 2026263,000.00263,500.00260,500.00263,500.00262,435.35-0.38%40,472
Jan 16, 2026263,000.00267,000.00262,500.00264,500.00263,431.310.57%69,106
Jan 15, 2026262,500.00264,500.00260,500.00263,000.00261,937.37-49,113
Jan 14, 2026262,000.00264,500.00261,000.00263,000.00261,937.370.38%48,217
Jan 13, 2026262,500.00263,000.00260,000.00262,000.00260,941.41-49,691
Jan 12, 2026262,000.00262,000.00257,500.00262,000.00260,941.41-69,434
Jan 9, 2026261,000.00262,500.00259,500.00262,000.00260,941.41-0.19%53,870
Jan 8, 2026258,500.00262,500.00256,500.00262,500.00261,439.390.19%84,536
Jan 7, 2026263,000.00264,000.00257,500.00262,000.00260,941.41-1.69%97,857
Jan 6, 2026269,000.00270,000.00263,500.00266,500.00265,423.23-0.19%61,981
Jan 5, 2026272,500.00273,000.00265,500.00267,000.00265,921.21-1.11%83,729
Jan 2, 2026262,000.00271,000.00262,000.00270,000.00268,909.094.45%103,703
Dec 30, 2025258,000.00259,500.00256,500.00258,500.00257,455.560.19%33,611
Dec 29, 2025258,000.00259,000.00254,500.00258,000.00256,957.58-0.77%43,470
Dec 26, 2025264,000.00264,000.00259,500.00260,000.00258,949.49-1.52%41,973
Dec 24, 2025264,000.00264,500.00262,000.00264,000.00262,933.330.38%35,157
Dec 23, 2025264,500.00265,000.00262,000.00263,000.00261,937.37-0.19%34,011
Dec 22, 2025264,500.00265,000.00262,500.00263,500.00262,435.35-0.19%39,247
Dec 19, 2025265,000.00265,000.00261,000.00264,000.00262,933.330.57%68,312
Dec 18, 2025265,000.00265,000.00262,000.00262,500.00261,439.39-1.32%45,537
Dec 17, 2025267,000.00268,500.00264,500.00266,000.00264,925.25-36,097
Dec 16, 2025267,000.00268,500.00264,500.00266,000.00264,925.25-0.37%51,253
Dec 15, 2025261,000.00271,500.00260,000.00267,000.00265,921.211.52%100,450
Dec 12, 2025261,500.00263,000.00259,500.00263,000.00261,937.371.54%53,436
Dec 11, 2025264,000.00264,500.00258,000.00259,000.00257,953.54-1.52%118,682
Dec 10, 2025269,000.00269,000.00262,500.00263,000.00261,937.37-1.68%78,107
Dec 9, 2025272,000.00272,000.00267,000.00267,500.00266,419.19-1.11%68,502
Dec 8, 2025273,000.00273,500.00270,000.00270,500.00269,407.07-0.73%45,945
Dec 5, 2025271,500.00273,500.00271,000.00272,500.00271,398.990.37%48,004
Dec 4, 2025276,000.00276,000.00270,500.00271,500.00270,403.03-1.81%98,684
Dec 3, 2025276,500.00277,000.00275,000.00276,500.00275,382.830.18%30,638
Dec 2, 2025276,000.00276,500.00275,000.00276,000.00274,884.85-23,548
Dec 1, 2025277,500.00278,000.00275,000.00276,000.00274,884.85-0.18%62,818