LG H&H Co., Ltd. (KRX:051900)
South Korea · Delayed Price · Currency is KRW 294,000
-7,000 (-2.33%)
Last updated: Nov 14, 2025, 9:00 AM KST
LG H&H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 292,500.00 | 293,000.00 | 290,500.00 | 292,000.00 | 292,000.00 | -0.17% | 44,250 |
| 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% | 42,953 |
| Sep 15, 2025 | 294,000.00 | 295,000.00 | 291,000.00 | 291,500.00 | 291,500.00 | -0.85% | 70,885 |
| 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% | 40,905 |
| Sep 8, 2025 | 297,000.00 | 299,500.00 | 293,000.00 | 293,500.00 | 293,500.00 | -1.01% | 43,163 |
| Sep 5, 2025 | 293,500.00 | 298,000.00 | 293,500.00 | 296,500.00 | 296,500.00 | 0.85% | 38,329 |
| Sep 4, 2025 | 292,000.00 | 295,000.00 | 292,000.00 | 294,000.00 | 294,000.00 | 0.17% | 33,444 |
| 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 |