LG H&H Co., Ltd. (KRX:051900)
South Korea · Delayed Price · Currency is KRW 269,500
-1,500 (-0.55%)
At close: Oct 8, 2026
LG H&H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 270,500.00 | 273,500.00 | 263,500.00 | 269,500.00 | 269,500.00 | -0.55% | 60,249 |
| Oct 7, 2026 | 264,500.00 | 275,500.00 | 264,500.00 | 271,000.00 | 271,000.00 | 2.07% | 53,504 |
| Oct 6, 2026 | 271,500.00 | 273,000.00 | 261,000.00 | 265,500.00 | 265,500.00 | -2.03% | 56,494 |
| Oct 2, 2026 | 273,000.00 | 274,000.00 | 263,500.00 | 271,000.00 | 271,000.00 | -0.18% | 55,968 |
| Oct 1, 2026 | 270,500.00 | 277,500.00 | 268,000.00 | 271,500.00 | 271,500.00 | 0.93% | 59,432 |
| Sep 30, 2026 | 281,000.00 | 281,000.00 | 268,000.00 | 269,000.00 | 269,000.00 | -3.93% | 93,158 |
| Sep 29, 2026 | 292,000.00 | 294,000.00 | 275,500.00 | 280,000.00 | 280,000.00 | -3.95% | 87,711 |
| Sep 28, 2026 | 292,500.00 | 299,000.00 | 286,000.00 | 291,500.00 | 291,500.00 | -0.34% | 59,784 |
| Sep 23, 2026 | 297,000.00 | 300,000.00 | 292,000.00 | 292,500.00 | 292,500.00 | -1.35% | 32,016 |
| Sep 22, 2026 | 299,500.00 | 304,500.00 | 295,000.00 | 296,500.00 | 296,500.00 | -0.84% | 58,953 |
| Sep 21, 2026 | 293,500.00 | 301,000.00 | 291,000.00 | 299,000.00 | 299,000.00 | 1.18% | 46,406 |
| Sep 18, 2026 | 298,500.00 | 298,500.00 | 290,500.00 | 295,500.00 | 295,500.00 | -0.34% | 95,182 |
| Sep 17, 2026 | 304,000.00 | 307,000.00 | 293,000.00 | 296,500.00 | 296,500.00 | -1.66% | 48,589 |
| Sep 16, 2026 | 303,000.00 | 306,500.00 | 296,000.00 | 301,500.00 | 301,500.00 | -0.17% | 60,801 |
| Sep 15, 2026 | 294,500.00 | 312,000.00 | 294,500.00 | 302,000.00 | 302,000.00 | 1.00% | 97,519 |
| Sep 14, 2026 | 291,500.00 | 302,000.00 | 290,000.00 | 299,000.00 | 299,000.00 | 2.75% | 66,147 |
| Sep 11, 2026 | 290,000.00 | 297,500.00 | 288,000.00 | 291,000.00 | 291,000.00 | -1.36% | 60,446 |
| Sep 10, 2026 | 287,000.00 | 296,000.00 | 287,000.00 | 295,000.00 | 295,000.00 | 1.20% | 69,884 |
| Sep 9, 2026 | 289,500.00 | 293,500.00 | 285,000.00 | 291,500.00 | 291,500.00 | 0.52% | 68,098 |
| Sep 8, 2026 | 295,000.00 | 295,500.00 | 285,500.00 | 290,000.00 | 290,000.00 | -1.02% | 50,834 |
| Sep 7, 2026 | 295,000.00 | 296,000.00 | 287,000.00 | 293,000.00 | 293,000.00 | -0.34% | 56,399 |
| Sep 4, 2026 | 291,000.00 | 294,500.00 | 286,500.00 | 294,000.00 | 294,000.00 | 0.86% | 37,719 |
| Sep 3, 2026 | 298,000.00 | 301,500.00 | 288,000.00 | 291,500.00 | 291,500.00 | -1.85% | 66,736 |
| Sep 2, 2026 | 302,000.00 | 306,500.00 | 296,000.00 | 297,000.00 | 297,000.00 | -2.94% | 50,038 |
| Sep 1, 2026 | 314,500.00 | 327,000.00 | 302,500.00 | 306,000.00 | 306,000.00 | -2.24% | 83,330 |
| Aug 31, 2026 | 320,500.00 | 325,500.00 | 308,000.00 | 313,000.00 | 313,000.00 | -1.57% | 121,944 |
| Aug 28, 2026 | 297,000.00 | 319,500.00 | 296,000.00 | 318,000.00 | 318,000.00 | 6.53% | 90,844 |
| Aug 27, 2026 | 311,000.00 | 314,000.00 | 295,000.00 | 298,500.00 | 298,500.00 | -4.02% | 91,530 |
| Aug 26, 2026 | 315,500.00 | 318,500.00 | 308,500.00 | 311,000.00 | 311,000.00 | -1.58% | 56,093 |
| Aug 25, 2026 | 314,000.00 | 321,000.00 | 313,000.00 | 316,000.00 | 316,000.00 | - | 91,044 |
| Aug 24, 2026 | 312,000.00 | 319,000.00 | 307,000.00 | 316,000.00 | 316,000.00 | 0.96% | 51,262 |
| Aug 21, 2026 | 304,000.00 | 316,000.00 | 301,000.00 | 313,000.00 | 313,000.00 | 2.79% | 73,598 |
| Aug 20, 2026 | 301,000.00 | 309,500.00 | 300,000.00 | 304,500.00 | 304,500.00 | 0.83% | 49,959 |
| Aug 19, 2026 | 295,500.00 | 306,000.00 | 295,500.00 | 302,000.00 | 302,000.00 | 0.67% | 51,493 |
| Aug 18, 2026 | 305,000.00 | 305,000.00 | 295,500.00 | 300,000.00 | 300,000.00 | -2.44% | 74,761 |
| Aug 14, 2026 | 303,000.00 | 311,000.00 | 300,500.00 | 307,500.00 | 307,500.00 | 1.32% | 76,531 |
| Aug 13, 2026 | 309,500.00 | 311,500.00 | 300,000.00 | 303,500.00 | 303,500.00 | -2.88% | 159,421 |
| Aug 12, 2026 | 318,500.00 | 321,000.00 | 312,000.00 | 314,000.00 | 312,502.38 | -1.41% | 101,403 |
| Aug 11, 2026 | 322,000.00 | 325,500.00 | 313,000.00 | 318,500.00 | 316,980.92 | -0.47% | 95,104 |
| Aug 10, 2026 | 328,500.00 | 332,000.00 | 311,000.00 | 320,000.00 | 318,473.77 | -4.05% | 88,802 |
| Aug 7, 2026 | 317,000.00 | 335,500.00 | 310,000.00 | 333,500.00 | 331,909.38 | 2.93% | 183,762 |
| Aug 6, 2026 | 296,000.00 | 328,000.00 | 295,000.00 | 324,000.00 | 322,454.69 | 10.77% | 285,599 |
| Aug 5, 2026 | 289,000.00 | 302,500.00 | 286,000.00 | 292,500.00 | 291,104.93 | 0.34% | 108,556 |
| Aug 4, 2026 | 278,000.00 | 292,500.00 | 277,500.00 | 291,500.00 | 290,109.70 | 2.82% | 101,117 |
| Aug 3, 2026 | 287,000.00 | 299,000.00 | 279,000.00 | 283,500.00 | 282,147.85 | -1.22% | 98,338 |
| Jul 31, 2026 | 287,500.00 | 287,500.00 | 271,000.00 | 287,000.00 | 285,631.16 | -1.71% | 154,619 |
| Jul 30, 2026 | 270,000.00 | 314,500.00 | 270,000.00 | 292,000.00 | 290,607.31 | 11.03% | 497,701 |
| Jul 29, 2026 | 256,000.00 | 278,500.00 | 255,000.00 | 263,000.00 | 261,745.63 | 2.94% | 171,968 |
| Jul 28, 2026 | 254,000.00 | 262,500.00 | 253,500.00 | 255,500.00 | 254,281.40 | -0.20% | 68,483 |
| Jul 27, 2026 | 251,000.00 | 260,000.00 | 249,000.00 | 256,000.00 | 254,779.01 | 3.02% | 38,412 |