LG H&H Co., Ltd. (KRX:051900)
South Korea · Delayed Price · Currency is KRW 251,000
+2,500 (1.01%)
Last updated: May 21, 2026, 12:24 PM KST
LG H&H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 250,500.00 | 252,500.00 | 248,000.00 | 250,500.00 | - | 0.80% | 24,669 |
| May 20, 2026 | 258,500.00 | 260,500.00 | 247,500.00 | 248,500.00 | 248,500.00 | -4.42% | 64,027 |
| May 19, 2026 | 257,000.00 | 265,500.00 | 256,500.00 | 260,000.00 | 260,000.00 | 0.19% | 61,655 |
| May 18, 2026 | 269,500.00 | 270,000.00 | 256,000.00 | 259,500.00 | 259,500.00 | -3.17% | 56,089 |
| May 15, 2026 | 282,000.00 | 282,000.00 | 265,000.00 | 268,000.00 | 268,000.00 | -5.30% | 80,683 |
| May 14, 2026 | 256,500.00 | 283,000.00 | 256,500.00 | 283,000.00 | 283,000.00 | 10.33% | 153,309 |
| May 13, 2026 | 263,000.00 | 266,000.00 | 254,000.00 | 256,500.00 | 256,500.00 | -2.84% | 68,999 |
| May 12, 2026 | 268,000.00 | 268,000.00 | 256,250.00 | 264,000.00 | 264,000.00 | -1.68% | 81,231 |
| May 11, 2026 | 273,000.00 | 275,000.00 | 266,500.00 | 268,500.00 | 268,500.00 | -2.54% | 59,412 |
| May 8, 2026 | 278,000.00 | 278,500.00 | 271,750.00 | 275,500.00 | 275,500.00 | 0.18% | 58,367 |
| May 7, 2026 | 269,500.00 | 279,500.00 | 267,500.00 | 275,000.00 | 275,000.00 | 2.80% | 112,909 |
| May 6, 2026 | 277,500.00 | 278,500.00 | 266,000.00 | 267,500.00 | 267,500.00 | -4.29% | 108,692 |
| May 4, 2026 | 268,500.00 | 292,000.00 | 267,000.00 | 279,500.00 | 279,500.00 | 10.04% | 333,640 |
| Apr 30, 2026 | 253,500.00 | 262,000.00 | 251,000.00 | 254,000.00 | 254,000.00 | -0.20% | 81,025 |
| Apr 29, 2026 | 259,500.00 | 260,000.00 | 252,500.00 | 254,500.00 | 254,500.00 | -0.20% | 55,473 |
| Apr 28, 2026 | 252,500.00 | 259,500.00 | 252,500.00 | 255,000.00 | 255,000.00 | 0.39% | 42,085 |
| Apr 27, 2026 | 255,000.00 | 255,500.00 | 251,500.00 | 254,000.00 | 254,000.00 | 0.40% | 41,026 |
| Apr 24, 2026 | 247,000.00 | 254,000.00 | 247,000.00 | 253,000.00 | 253,000.00 | 2.43% | 54,684 |
| Apr 23, 2026 | 252,000.00 | 252,000.00 | 245,000.00 | 247,000.00 | 247,000.00 | -1.20% | 52,403 |
| Apr 22, 2026 | 250,000.00 | 251,500.00 | 249,500.00 | 250,000.00 | 250,000.00 | -0.20% | 29,854 |
| Apr 21, 2026 | 252,000.00 | 254,000.00 | 250,500.00 | 250,500.00 | 250,500.00 | -0.40% | 37,867 |
| Apr 20, 2026 | 255,500.00 | 255,500.00 | 251,000.00 | 251,500.00 | 251,500.00 | -1.37% | 28,231 |
| Apr 17, 2026 | 253,500.00 | 257,000.00 | 251,000.00 | 255,000.00 | 255,000.00 | 0.59% | 47,001 |
| Apr 16, 2026 | 250,500.00 | 254,000.00 | 250,000.00 | 253,500.00 | 253,500.00 | 1.81% | 41,997 |
| Apr 15, 2026 | 250,000.00 | 252,000.00 | 248,000.00 | 249,000.00 | 249,000.00 | - | 45,481 |
| Apr 14, 2026 | 251,000.00 | 252,000.00 | 247,500.00 | 249,000.00 | 249,000.00 | 0.20% | 29,834 |
| Apr 13, 2026 | 248,000.00 | 255,000.00 | 247,000.00 | 248,500.00 | 248,500.00 | -0.20% | 35,103 |
| Apr 10, 2026 | 249,000.00 | 251,500.00 | 245,000.00 | 249,000.00 | 249,000.00 | -0.80% | 52,392 |
| Apr 9, 2026 | 245,000.00 | 251,000.00 | 243,500.00 | 251,000.00 | 251,000.00 | 1.62% | 60,823 |
| Apr 8, 2026 | 241,500.00 | 247,500.00 | 240,500.00 | 247,000.00 | 247,000.00 | 4.66% | 54,278 |
| Apr 7, 2026 | 239,500.00 | 242,500.00 | 235,000.00 | 236,000.00 | 236,000.00 | -1.26% | 40,558 |
| Apr 6, 2026 | 245,500.00 | 248,000.00 | 239,000.00 | 239,000.00 | 239,000.00 | -3.24% | 45,059 |
| Apr 3, 2026 | 245,500.00 | 248,000.00 | 245,000.00 | 247,000.00 | 247,000.00 | 0.82% | 30,686 |
| Apr 2, 2026 | 253,500.00 | 254,000.00 | 241,000.00 | 245,000.00 | 245,000.00 | -3.35% | 62,131 |
| Apr 1, 2026 | 250,500.00 | 254,500.00 | 246,000.00 | 253,500.00 | 253,500.00 | 2.63% | 58,780 |
| Mar 31, 2026 | 240,500.00 | 249,500.00 | 240,500.00 | 247,000.00 | 247,000.00 | 1.23% | 81,306 |
| Mar 30, 2026 | 240,500.00 | 244,000.00 | 239,500.00 | 244,000.00 | 244,000.00 | -1.41% | 39,551 |
| Mar 27, 2026 | 240,500.00 | 247,500.00 | 236,500.00 | 247,500.00 | 246,500.00 | 2.27% | 60,981 |
| Mar 26, 2026 | 247,000.00 | 247,000.00 | 241,000.00 | 242,000.00 | 241,022.22 | -1.83% | 31,598 |
| Mar 25, 2026 | 254,000.00 | 258,000.00 | 245,000.00 | 246,500.00 | 245,504.04 | -1.40% | 56,295 |
| Mar 24, 2026 | 250,000.00 | 251,500.00 | 245,500.00 | 250,000.00 | 248,989.90 | 2.04% | 41,460 |
| Mar 23, 2026 | 248,500.00 | 250,000.00 | 244,500.00 | 245,000.00 | 244,010.10 | -4.11% | 47,519 |
| Mar 20, 2026 | 243,500.00 | 257,000.00 | 242,000.00 | 255,500.00 | 254,467.68 | 5.14% | 116,290 |
| Mar 19, 2026 | 241,500.00 | 243,500.00 | 240,000.00 | 243,000.00 | 242,018.18 | -1.02% | 56,110 |
| Mar 18, 2026 | 244,000.00 | 247,000.00 | 243,000.00 | 245,500.00 | 244,508.08 | 1.03% | 54,216 |
| Mar 17, 2026 | 244,000.00 | 244,000.00 | 239,000.00 | 243,000.00 | 242,018.18 | 1.04% | 70,184 |
| Mar 16, 2026 | 247,500.00 | 248,500.00 | 240,000.00 | 240,500.00 | 239,528.28 | -3.61% | 65,383 |
| Mar 13, 2026 | 246,000.00 | 251,000.00 | 245,500.00 | 249,500.00 | 248,491.92 | -0.80% | 49,844 |
| Mar 12, 2026 | 248,500.00 | 252,000.00 | 246,000.00 | 251,500.00 | 250,483.84 | 1.41% | 81,284 |
| Mar 11, 2026 | 248,000.00 | 252,500.00 | 246,000.00 | 248,000.00 | 246,997.98 | 1.22% | 62,015 |