LG H&H Co., Ltd. (KRX:051900)
South Korea · Delayed Price · Currency is KRW 293,000
-23,000 (-7.28%)
At close: Aug 1, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 307,000.00 | 307,500.00 | 290,500.00 | 293,000.00 | 293,000.00 | -7.28% | 239,604 |
| Jul 31, 2025 | 323,000.00 | 323,500.00 | 314,000.00 | 316,000.00 | 316,000.00 | -1.71% | 103,239 |
| Jul 30, 2025 | 324,500.00 | 325,500.00 | 321,000.00 | 321,500.00 | 321,500.00 | -0.62% | 68,156 |
| Jul 29, 2025 | 324,500.00 | 327,500.00 | 322,000.00 | 323,500.00 | 323,500.00 | -0.92% | 70,323 |
| Jul 28, 2025 | 329,500.00 | 330,000.00 | 323,000.00 | 326,500.00 | 326,500.00 | -0.15% | 39,215 |
| Jul 25, 2025 | 328,000.00 | 331,500.00 | 326,000.00 | 327,000.00 | 327,000.00 | -0.61% | 38,414 |
| Jul 24, 2025 | 334,000.00 | 335,000.00 | 327,000.00 | 329,000.00 | 329,000.00 | -0.75% | 50,294 |
| Jul 23, 2025 | 332,500.00 | 334,500.00 | 328,500.00 | 331,500.00 | 331,500.00 | 0.15% | 40,621 |
| Jul 22, 2025 | 331,500.00 | 336,000.00 | 329,000.00 | 331,000.00 | 331,000.00 | 0.15% | 46,339 |
| Jul 21, 2025 | 330,000.00 | 332,000.00 | 328,000.00 | 330,500.00 | 330,500.00 | - | 31,131 |
| Jul 18, 2025 | 331,000.00 | 332,500.00 | 328,500.00 | 330,500.00 | 330,500.00 | -0.15% | 25,066 |
| Jul 17, 2025 | 329,500.00 | 331,000.00 | 325,500.00 | 331,000.00 | 331,000.00 | 0.76% | 31,752 |
| Jul 16, 2025 | 335,000.00 | 336,500.00 | 326,500.00 | 328,500.00 | 328,500.00 | -1.35% | 44,847 |
| Jul 15, 2025 | 339,000.00 | 346,500.00 | 328,500.00 | 333,000.00 | 333,000.00 | -1.77% | 99,397 |
| Jul 14, 2025 | 334,500.00 | 342,000.00 | 334,500.00 | 339,000.00 | 339,000.00 | 2.88% | 70,958 |
| Jul 11, 2025 | 329,000.00 | 331,000.00 | 327,000.00 | 329,500.00 | 329,500.00 | 0.15% | 38,905 |
| Jul 10, 2025 | 323,000.00 | 331,500.00 | 321,000.00 | 329,000.00 | 329,000.00 | 2.17% | 98,434 |
| Jul 9, 2025 | 323,000.00 | 327,500.00 | 320,500.00 | 322,000.00 | 322,000.00 | -0.62% | 67,326 |
| Jul 8, 2025 | 323,000.00 | 325,000.00 | 320,500.00 | 324,000.00 | 324,000.00 | 0.62% | 51,095 |
| Jul 7, 2025 | 325,500.00 | 325,500.00 | 321,500.00 | 322,000.00 | 322,000.00 | -0.62% | 45,455 |
| Jul 4, 2025 | 329,500.00 | 330,000.00 | 322,500.00 | 324,000.00 | 324,000.00 | -0.92% | 45,830 |
| Jul 3, 2025 | 325,500.00 | 328,500.00 | 324,000.00 | 327,000.00 | 327,000.00 | 0.93% | 63,189 |
| Jul 2, 2025 | 320,500.00 | 325,000.00 | 318,000.00 | 324,000.00 | 324,000.00 | 1.09% | 53,746 |
| Jul 1, 2025 | 322,000.00 | 325,500.00 | 319,000.00 | 320,500.00 | 320,500.00 | 0.31% | 67,345 |
| Jun 30, 2025 | 321,000.00 | 325,000.00 | 315,500.00 | 319,500.00 | 319,500.00 | -1.69% | 73,441 |
| Jun 27, 2025 | 336,500.00 | 336,500.00 | 324,000.00 | 325,000.00 | 325,000.00 | -2.84% | 61,252 |
| Jun 26, 2025 | 341,000.00 | 341,000.00 | 331,000.00 | 334,500.00 | 334,500.00 | -2.05% | 45,500 |
| Jun 25, 2025 | 349,000.00 | 349,000.00 | 339,500.00 | 341,500.00 | 341,500.00 | -2.29% | 59,859 |
| Jun 24, 2025 | 348,000.00 | 351,500.00 | 342,500.00 | 349,500.00 | 349,500.00 | 2.34% | 44,094 |
| Jun 23, 2025 | 344,000.00 | 344,000.00 | 335,000.00 | 341,500.00 | 341,500.00 | -2.01% | 45,756 |
| Jun 20, 2025 | 341,500.00 | 355,500.00 | 340,000.00 | 348,500.00 | 348,500.00 | 2.95% | 93,700 |
| Jun 19, 2025 | 342,000.00 | 346,500.00 | 335,000.00 | 338,500.00 | 338,500.00 | -0.15% | 28,562 |
| Jun 18, 2025 | 333,500.00 | 342,000.00 | 333,000.00 | 339,000.00 | 339,000.00 | 0.74% | 40,453 |
| Jun 17, 2025 | 338,000.00 | 342,000.00 | 334,500.00 | 336,500.00 | 336,500.00 | -0.74% | 27,296 |
| Jun 16, 2025 | 338,500.00 | 339,000.00 | 332,500.00 | 339,000.00 | 339,000.00 | 1.35% | 27,240 |
| Jun 13, 2025 | 343,500.00 | 345,500.00 | 332,000.00 | 334,500.00 | 334,500.00 | -2.34% | 40,887 |
| Jun 12, 2025 | 343,000.00 | 344,500.00 | 340,500.00 | 342,500.00 | 342,500.00 | -0.87% | 79,607 |
| Jun 11, 2025 | 348,500.00 | 349,000.00 | 341,500.00 | 345,500.00 | 345,500.00 | -0.29% | 39,420 |
| Jun 10, 2025 | 341,500.00 | 346,500.00 | 340,500.00 | 346,500.00 | 346,500.00 | 1.76% | 46,453 |
| Jun 9, 2025 | 346,500.00 | 350,000.00 | 338,500.00 | 340,500.00 | 340,500.00 | - | 54,046 |
| Jun 5, 2025 | 330,000.00 | 344,000.00 | 330,000.00 | 340,500.00 | 340,500.00 | 3.18% | 55,370 |
| Jun 4, 2025 | 326,500.00 | 333,500.00 | 326,500.00 | 330,000.00 | 330,000.00 | 2.33% | 53,632 |
| Jun 2, 2025 | 327,000.00 | 327,500.00 | 320,500.00 | 322,500.00 | 322,500.00 | -1.07% | 28,030 |
| May 30, 2025 | 326,500.00 | 329,500.00 | 325,000.00 | 326,000.00 | 326,000.00 | -0.46% | 57,325 |
| May 29, 2025 | 327,500.00 | 329,000.00 | 320,500.00 | 327,500.00 | 327,500.00 | 0.61% | 50,208 |
| May 28, 2025 | 325,000.00 | 327,500.00 | 323,000.00 | 325,500.00 | 325,500.00 | 0.31% | 19,303 |
| May 27, 2025 | 317,500.00 | 326,500.00 | 316,000.00 | 324,500.00 | 324,500.00 | 1.25% | 37,418 |
| May 26, 2025 | 320,000.00 | 322,500.00 | 313,000.00 | 320,500.00 | 320,500.00 | 1.10% | 26,723 |
| May 23, 2025 | 309,500.00 | 319,000.00 | 309,500.00 | 317,000.00 | 317,000.00 | 2.42% | 32,928 |
| May 22, 2025 | 309,500.00 | 312,500.00 | 308,000.00 | 309,500.00 | 309,500.00 | -0.64% | 24,172 |