LG H&H Co., Ltd. (KRX:051900)
South Korea · Delayed Price · Currency is KRW 313,000
-5,000 (-1.57%)
At close: Aug 31, 2026
LG H&H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 320,500.00 | 325,500.00 | 308,000.00 | 313,000.00 | 313,000.00 | -1.57% | 77,970 |
| 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 |
| Jul 24, 2026 | 245,500.00 | 254,000.00 | 245,500.00 | 248,500.00 | 247,314.79 | 0.20% | 38,448 |
| Jul 23, 2026 | 244,000.00 | 249,000.00 | 242,500.00 | 248,000.00 | 246,817.17 | 1.64% | 36,762 |
| Jul 22, 2026 | 246,500.00 | 249,500.00 | 243,000.00 | 244,000.00 | 242,836.25 | -0.41% | 32,354 |
| Jul 21, 2026 | 242,000.00 | 248,000.00 | 242,000.00 | 245,000.00 | 243,831.48 | - | 34,354 |
| Jul 20, 2026 | 246,000.00 | 251,500.00 | 239,500.00 | 245,000.00 | 243,831.48 | -0.61% | 58,289 |
| Jul 16, 2026 | 239,500.00 | 248,500.00 | 238,500.00 | 246,500.00 | 245,324.32 | 3.57% | 37,406 |
| Jul 15, 2026 | 242,500.00 | 244,500.00 | 235,000.00 | 238,000.00 | 236,864.86 | -1.04% | 43,870 |
| Jul 14, 2026 | 249,500.00 | 250,000.00 | 240,500.00 | 240,500.00 | 239,352.94 | -3.22% | 52,773 |
| Jul 13, 2026 | 245,500.00 | 252,000.00 | 245,500.00 | 248,500.00 | 247,314.79 | 1.43% | 40,864 |
| Jul 10, 2026 | 243,500.00 | 254,000.00 | 243,500.00 | 245,000.00 | 243,831.48 | 1.66% | 36,857 |
| Jul 9, 2026 | 253,500.00 | 255,000.00 | 240,000.00 | 241,000.00 | 239,850.56 | -5.86% | 65,829 |
| Jul 8, 2026 | 257,000.00 | 260,500.00 | 251,500.00 | 256,000.00 | 254,779.01 | -0.78% | 71,920 |
| Jul 7, 2026 | 247,500.00 | 259,000.00 | 244,000.00 | 258,000.00 | 256,769.48 | 4.24% | 84,489 |
| Jul 6, 2026 | 244,500.00 | 254,000.00 | 242,000.00 | 247,500.00 | 246,319.55 | 1.02% | 37,778 |
| Jul 3, 2026 | 246,000.00 | 249,000.00 | 239,500.00 | 245,000.00 | 243,831.48 | - | 36,373 |
| Jul 2, 2026 | 236,000.00 | 248,500.00 | 230,500.00 | 245,000.00 | 243,831.48 | 3.81% | 92,277 |
| Jul 1, 2026 | 231,500.00 | 237,500.00 | 228,000.00 | 236,000.00 | 234,874.40 | 2.83% | 33,206 |
| Jun 30, 2026 | 235,500.00 | 235,500.00 | 226,500.00 | 229,500.00 | 228,405.41 | -2.75% | 55,621 |
| Jun 29, 2026 | 215,500.00 | 237,000.00 | 215,000.00 | 236,000.00 | 234,874.40 | 9.77% | 85,763 |
| Jun 26, 2026 | 222,500.00 | 223,500.00 | 210,000.00 | 215,000.00 | 213,974.56 | -4.02% | 54,588 |
| Jun 25, 2026 | 224,000.00 | 232,500.00 | 220,500.00 | 224,000.00 | 222,931.64 | -0.44% | 63,853 |
| Jun 24, 2026 | 223,500.00 | 225,000.00 | 218,500.00 | 225,000.00 | 223,926.87 | -0.22% | 54,021 |
| Jun 23, 2026 | 225,000.00 | 230,000.00 | 220,000.00 | 225,500.00 | 224,424.48 | -0.44% | 74,574 |
| Jun 22, 2026 | 234,000.00 | 235,000.00 | 226,000.00 | 226,500.00 | 225,419.71 | -3.82% | 45,459 |
| Jun 19, 2026 | 239,000.00 | 241,000.00 | 232,500.00 | 235,500.00 | 234,376.79 | -0.63% | 72,004 |