LG H&H Co., Ltd. (KRX:051900)
South Korea · Delayed Price · Currency is KRW 267,000
-2,000 (-0.74%)
At close: Feb 27, 2026
LG H&H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 272,500.00 | 273,000.00 | 265,500.00 | 267,000.00 | 267,000.00 | -1.11% | 83,729 |
| Jan 2, 2026 | 262,000.00 | 271,000.00 | 262,000.00 | 270,000.00 | 270,000.00 | 4.45% | 103,703 |
| Dec 30, 2025 | 258,000.00 | 259,500.00 | 256,500.00 | 258,500.00 | 258,500.00 | 0.19% | 33,611 |
| Dec 29, 2025 | 258,000.00 | 259,000.00 | 254,500.00 | 258,000.00 | 258,000.00 | -0.77% | 43,470 |
| Dec 26, 2025 | 264,000.00 | 264,000.00 | 259,500.00 | 260,000.00 | 260,000.00 | -1.52% | 41,973 |
| Dec 24, 2025 | 264,000.00 | 264,500.00 | 262,000.00 | 264,000.00 | 264,000.00 | 0.38% | 35,157 |
| Dec 23, 2025 | 264,500.00 | 265,000.00 | 262,000.00 | 263,000.00 | 263,000.00 | -0.19% | 34,011 |
| Dec 22, 2025 | 264,500.00 | 265,000.00 | 262,500.00 | 263,500.00 | 263,500.00 | -0.19% | 39,247 |
| Dec 19, 2025 | 265,000.00 | 265,000.00 | 261,000.00 | 264,000.00 | 264,000.00 | 0.57% | 68,312 |
| Dec 18, 2025 | 265,000.00 | 265,000.00 | 262,000.00 | 262,500.00 | 262,500.00 | -1.32% | 45,535 |
| Dec 17, 2025 | 267,000.00 | 268,500.00 | 264,500.00 | 266,000.00 | 266,000.00 | - | 36,097 |
| Dec 16, 2025 | 267,000.00 | 268,500.00 | 264,500.00 | 266,000.00 | 266,000.00 | -0.37% | 51,253 |
| Dec 15, 2025 | 261,000.00 | 271,500.00 | 260,000.00 | 267,000.00 | 267,000.00 | 1.52% | 100,450 |
| Dec 12, 2025 | 261,500.00 | 263,000.00 | 259,500.00 | 263,000.00 | 263,000.00 | 1.54% | 53,435 |