LG H&H Co., Ltd. (KRX:051900)
South Korea · Delayed Price · Currency is KRW 255,500
+12,500 (5.14%)
At close: Mar 20, 2026
LG H&H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 243,500.00 | 257,000.00 | 242,000.00 | 255,500.00 | 255,500.00 | 5.14% | 116,290 |
| Mar 19, 2026 | 241,500.00 | 243,500.00 | 240,000.00 | 243,000.00 | 243,000.00 | -1.02% | 56,110 |
| Mar 18, 2026 | 244,000.00 | 247,000.00 | 243,000.00 | 245,500.00 | 245,500.00 | 1.03% | 50,943 |
| Mar 17, 2026 | 244,000.00 | 244,000.00 | 239,000.00 | 243,000.00 | 243,000.00 | 1.04% | 70,184 |
| Mar 16, 2026 | 247,500.00 | 248,500.00 | 240,000.00 | 240,500.00 | 240,500.00 | -3.61% | 65,383 |
| Mar 13, 2026 | 246,000.00 | 251,000.00 | 245,500.00 | 249,500.00 | 249,500.00 | -0.80% | 49,844 |
| Mar 12, 2026 | 248,500.00 | 252,000.00 | 246,000.00 | 251,500.00 | 251,500.00 | 1.41% | 81,284 |
| Mar 11, 2026 | 248,000.00 | 252,500.00 | 246,000.00 | 248,000.00 | 248,000.00 | 1.22% | 62,015 |
| Mar 10, 2026 | 253,500.00 | 253,500.00 | 244,500.00 | 245,000.00 | 245,000.00 | -1.61% | 69,763 |
| Mar 9, 2026 | 236,000.00 | 250,000.00 | 233,000.00 | 249,000.00 | 249,000.00 | 0.40% | 104,696 |
| Mar 6, 2026 | 234,000.00 | 248,000.00 | 234,000.00 | 248,000.00 | 248,000.00 | 5.31% | 72,981 |
| Mar 5, 2026 | 237,000.00 | 240,000.00 | 234,500.00 | 235,500.00 | 235,500.00 | 4.67% | 76,429 |
| Mar 4, 2026 | 246,000.00 | 247,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | -11.24% | 162,685 |
| Mar 3, 2026 | 263,000.00 | 264,500.00 | 253,500.00 | 253,500.00 | 253,500.00 | -5.06% | 121,906 |
| Feb 27, 2026 | 270,000.00 | 270,500.00 | 263,500.00 | 267,000.00 | 267,000.00 | -0.74% | 930,847 |
| Feb 26, 2026 | 272,000.00 | 275,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | 0.37% | 127,191 |
| Feb 25, 2026 | 270,000.00 | 271,000.00 | 266,500.00 | 268,000.00 | 268,000.00 | -0.56% | 75,532 |
| Feb 24, 2026 | 273,000.00 | 273,000.00 | 269,000.00 | 269,500.00 | 269,500.00 | -0.92% | 78,952 |
| Feb 23, 2026 | 273,500.00 | 275,000.00 | 271,000.00 | 272,000.00 | 272,000.00 | -0.37% | 76,598 |
| Feb 20, 2026 | 276,500.00 | 279,500.00 | 273,000.00 | 273,000.00 | 273,000.00 | -1.97% | 81,609 |
| Feb 19, 2026 | 277,000.00 | 279,500.00 | 270,500.00 | 278,500.00 | 278,500.00 | 0.72% | 109,336 |
| Feb 13, 2026 | 276,500.00 | 278,000.00 | 272,000.00 | 276,500.00 | 276,500.00 | 0.18% | 72,036 |
| Feb 12, 2026 | 274,500.00 | 278,500.00 | 272,000.00 | 276,000.00 | 276,000.00 | 1.66% | 99,210 |
| Feb 11, 2026 | 273,500.00 | 276,000.00 | 271,000.00 | 271,500.00 | 271,500.00 | -1.09% | 83,762 |
| Feb 10, 2026 | 270,000.00 | 276,000.00 | 268,500.00 | 274,500.00 | 274,500.00 | 2.23% | 82,415 |
| Feb 9, 2026 | 265,500.00 | 275,000.00 | 265,500.00 | 268,500.00 | 268,500.00 | 2.68% | 106,258 |
| Feb 6, 2026 | 262,500.00 | 264,000.00 | 256,500.00 | 261,500.00 | 261,500.00 | -1.88% | 82,068 |
| Feb 5, 2026 | 264,500.00 | 270,000.00 | 263,000.00 | 266,500.00 | 266,500.00 | 0.76% | 91,744 |
| Feb 4, 2026 | 257,000.00 | 265,000.00 | 256,500.00 | 264,500.00 | 264,500.00 | 2.72% | 76,866 |
| Feb 3, 2026 | 258,000.00 | 260,000.00 | 254,500.00 | 257,500.00 | 257,500.00 | 0.19% | 99,306 |
| Feb 2, 2026 | 260,500.00 | 261,500.00 | 253,500.00 | 257,000.00 | 257,000.00 | -2.10% | 96,936 |
| Jan 30, 2026 | 265,500.00 | 266,500.00 | 262,000.00 | 262,500.00 | 262,500.00 | -1.50% | 85,466 |
| Jan 29, 2026 | 269,500.00 | 270,000.00 | 261,500.00 | 266,500.00 | 266,500.00 | -3.09% | 128,573 |
| Jan 28, 2026 | 277,000.00 | 277,500.00 | 273,000.00 | 275,000.00 | 275,000.00 | -0.54% | 69,386 |
| Jan 27, 2026 | 274,000.00 | 278,500.00 | 273,500.00 | 276,500.00 | 276,500.00 | 1.28% | 106,575 |
| Jan 26, 2026 | 273,000.00 | 275,500.00 | 272,000.00 | 273,000.00 | 273,000.00 | -0.36% | 57,344 |
| Jan 23, 2026 | 274,000.00 | 275,000.00 | 271,000.00 | 274,000.00 | 274,000.00 | - | 46,527 |
| Jan 22, 2026 | 270,000.00 | 274,500.00 | 268,500.00 | 274,000.00 | 274,000.00 | 1.67% | 97,488 |
| Jan 21, 2026 | 269,000.00 | 273,000.00 | 265,000.00 | 269,500.00 | 269,500.00 | -0.19% | 72,089 |
| Jan 20, 2026 | 262,000.00 | 271,000.00 | 262,000.00 | 270,000.00 | 270,000.00 | 2.47% | 80,467 |
| Jan 19, 2026 | 263,000.00 | 263,500.00 | 260,500.00 | 263,500.00 | 263,500.00 | -0.38% | 40,472 |
| Jan 16, 2026 | 263,000.00 | 267,000.00 | 262,500.00 | 264,500.00 | 264,500.00 | 0.57% | 69,106 |
| Jan 15, 2026 | 262,500.00 | 264,500.00 | 260,500.00 | 263,000.00 | 263,000.00 | - | 49,111 |
| Jan 14, 2026 | 262,000.00 | 264,500.00 | 261,000.00 | 263,000.00 | 263,000.00 | 0.38% | 48,217 |
| Jan 13, 2026 | 262,500.00 | 263,000.00 | 260,000.00 | 262,000.00 | 262,000.00 | - | 49,691 |
| Jan 12, 2026 | 262,000.00 | 262,000.00 | 257,500.00 | 262,000.00 | 262,000.00 | - | 69,434 |
| Jan 9, 2026 | 261,000.00 | 262,500.00 | 259,500.00 | 262,000.00 | 262,000.00 | -0.19% | 53,870 |
| Jan 8, 2026 | 258,500.00 | 262,500.00 | 256,500.00 | 262,500.00 | 262,500.00 | 0.19% | 84,533 |
| Jan 7, 2026 | 263,000.00 | 264,000.00 | 257,500.00 | 262,000.00 | 262,000.00 | -1.69% | 97,855 |
| Jan 6, 2026 | 269,000.00 | 270,000.00 | 263,500.00 | 266,500.00 | 266,500.00 | -0.19% | 61,967 |