LG H&H Co., Ltd. (KRX:051900)
South Korea · Delayed Price · Currency is KRW 300,000
-3,000 (-0.99%)
At close: Aug 22, 2025, 3:30 PM KST
LG H&H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 303,000.00 | 304,500.00 | 300,000.00 | 300,000.00 | 300,000.00 | -0.99% | 32,477 |
| Aug 21, 2025 | 303,000.00 | 304,000.00 | 300,500.00 | 303,000.00 | 303,000.00 | 0.33% | 38,182 |
| Aug 20, 2025 | 300,000.00 | 303,500.00 | 298,500.00 | 302,000.00 | 302,000.00 | 0.17% | 48,159 |
| Aug 19, 2025 | 298,000.00 | 301,500.00 | 296,500.00 | 301,500.00 | 301,500.00 | 1.69% | 41,315 |
| Aug 18, 2025 | 302,000.00 | 302,000.00 | 296,000.00 | 296,500.00 | 296,500.00 | -2.95% | 65,277 |
| Aug 14, 2025 | 296,500.00 | 305,500.00 | 296,000.00 | 305,500.00 | 305,500.00 | 3.04% | 91,183 |
| Aug 13, 2025 | 295,500.00 | 298,000.00 | 294,000.00 | 296,500.00 | 295,500.00 | 0.51% | 64,887 |
| Aug 12, 2025 | 297,500.00 | 298,500.00 | 294,500.00 | 295,000.00 | 294,005.06 | -0.84% | 31,775 |
| Aug 11, 2025 | 299,500.00 | 299,500.00 | 296,000.00 | 297,500.00 | 296,496.63 | -0.17% | 36,362 |
| Aug 8, 2025 | 299,000.00 | 300,000.00 | 297,500.00 | 298,000.00 | 296,994.94 | -0.33% | 31,025 |
| Aug 7, 2025 | 302,500.00 | 302,500.00 | 297,000.00 | 299,000.00 | 297,991.57 | 0.67% | 32,973 |
| Aug 6, 2025 | 296,500.00 | 298,000.00 | 295,000.00 | 297,000.00 | 295,998.31 | 0.85% | 48,697 |
| Aug 5, 2025 | 301,500.00 | 305,000.00 | 294,500.00 | 294,500.00 | 293,506.75 | -1.34% | 73,605 |
| Aug 4, 2025 | 296,000.00 | 299,500.00 | 292,500.00 | 298,500.00 | 297,493.26 | 1.88% | 44,938 |
| Aug 1, 2025 | 307,000.00 | 307,500.00 | 290,500.00 | 293,000.00 | 292,011.80 | -7.28% | 242,942 |
| Jul 31, 2025 | 323,000.00 | 323,500.00 | 314,000.00 | 316,000.00 | 314,934.23 | -1.71% | 103,239 |
| Jul 30, 2025 | 324,500.00 | 325,500.00 | 321,000.00 | 321,500.00 | 320,415.68 | -0.62% | 68,156 |
| Jul 29, 2025 | 324,500.00 | 327,500.00 | 322,000.00 | 323,500.00 | 322,408.94 | -0.92% | 68,251 |
| Jul 28, 2025 | 329,500.00 | 330,000.00 | 323,000.00 | 326,500.00 | 325,398.82 | -0.15% | 39,215 |
| Jul 25, 2025 | 328,000.00 | 331,500.00 | 326,000.00 | 327,000.00 | 325,897.13 | -0.61% | 36,435 |
| Jul 24, 2025 | 334,000.00 | 335,000.00 | 327,000.00 | 329,000.00 | 327,890.39 | -0.75% | 45,386 |
| Jul 23, 2025 | 332,500.00 | 334,500.00 | 328,500.00 | 331,500.00 | 330,381.96 | 0.15% | 40,621 |
| Jul 22, 2025 | 331,500.00 | 336,000.00 | 329,000.00 | 331,000.00 | 329,883.64 | 0.15% | 44,409 |
| Jul 21, 2025 | 330,000.00 | 332,000.00 | 328,000.00 | 330,500.00 | 329,385.33 | - | 31,131 |
| Jul 18, 2025 | 331,000.00 | 332,500.00 | 328,500.00 | 330,500.00 | 329,385.33 | -0.15% | 25,066 |
| Jul 17, 2025 | 329,500.00 | 331,000.00 | 325,500.00 | 331,000.00 | 329,883.64 | 0.76% | 28,516 |
| Jul 16, 2025 | 335,000.00 | 336,500.00 | 326,500.00 | 328,500.00 | 327,392.07 | -1.35% | 44,847 |
| Jul 15, 2025 | 339,000.00 | 346,500.00 | 328,500.00 | 333,000.00 | 331,876.90 | -1.77% | 99,397 |
| Jul 14, 2025 | 334,500.00 | 342,000.00 | 334,500.00 | 339,000.00 | 337,856.66 | 2.88% | 70,958 |
| Jul 11, 2025 | 329,000.00 | 331,000.00 | 327,000.00 | 329,500.00 | 328,388.70 | 0.15% | 38,905 |
| Jul 10, 2025 | 323,000.00 | 331,500.00 | 321,000.00 | 329,000.00 | 327,890.39 | 2.17% | 85,970 |
| Jul 9, 2025 | 323,000.00 | 327,500.00 | 320,500.00 | 322,000.00 | 320,914.00 | -0.62% | 64,488 |
| Jul 8, 2025 | 323,000.00 | 325,000.00 | 320,500.00 | 324,000.00 | 322,907.25 | 0.62% | 48,190 |
| Jul 7, 2025 | 325,500.00 | 325,500.00 | 321,500.00 | 322,000.00 | 320,914.00 | -0.62% | 45,455 |
| Jul 4, 2025 | 329,500.00 | 330,000.00 | 322,500.00 | 324,000.00 | 322,907.25 | -0.92% | 45,830 |
| Jul 3, 2025 | 325,500.00 | 328,500.00 | 324,000.00 | 327,000.00 | 325,897.13 | 0.93% | 63,189 |
| Jul 2, 2025 | 320,500.00 | 325,000.00 | 318,000.00 | 324,000.00 | 322,907.25 | 1.09% | 53,746 |
| Jul 1, 2025 | 322,000.00 | 325,500.00 | 319,000.00 | 320,500.00 | 319,419.06 | 0.31% | 67,345 |
| Jun 30, 2025 | 321,000.00 | 325,000.00 | 315,500.00 | 319,500.00 | 318,422.43 | -1.69% | 73,441 |
| Jun 27, 2025 | 336,500.00 | 336,500.00 | 324,000.00 | 325,000.00 | 323,903.88 | -2.84% | 61,252 |
| Jun 26, 2025 | 341,000.00 | 341,000.00 | 331,000.00 | 334,500.00 | 333,371.84 | -2.05% | 45,500 |
| Jun 25, 2025 | 349,000.00 | 349,000.00 | 339,500.00 | 341,500.00 | 340,348.23 | -2.29% | 59,859 |
| Jun 24, 2025 | 348,000.00 | 351,500.00 | 342,500.00 | 349,500.00 | 348,321.25 | 2.34% | 44,094 |
| Jun 23, 2025 | 344,000.00 | 344,000.00 | 335,000.00 | 341,500.00 | 340,348.23 | -2.01% | 45,756 |
| Jun 20, 2025 | 341,500.00 | 355,500.00 | 340,000.00 | 348,500.00 | 347,324.62 | 2.95% | 93,700 |
| Jun 19, 2025 | 342,000.00 | 346,500.00 | 335,000.00 | 338,500.00 | 337,358.35 | -0.15% | 28,562 |
| Jun 18, 2025 | 333,500.00 | 342,000.00 | 333,000.00 | 339,000.00 | 337,856.66 | 0.74% | 40,453 |
| Jun 17, 2025 | 338,000.00 | 342,000.00 | 334,500.00 | 336,500.00 | 335,365.09 | -0.74% | 27,296 |
| Jun 16, 2025 | 338,500.00 | 339,000.00 | 332,500.00 | 339,000.00 | 337,856.66 | 1.35% | 27,240 |
| Jun 13, 2025 | 343,500.00 | 345,500.00 | 332,000.00 | 334,500.00 | 333,371.84 | -2.34% | 40,887 |