LG H&H Co., Ltd. (KRX:051900)
South Korea · Delayed Price · Currency is KRW 229,500
-6,500 (-2.75%)
Jun 30, 2026, 3:30 PM KST
LG H&H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 235,500.00 | 235,500.00 | 226,500.00 | 229,500.00 | 229,500.00 | -2.75% | 50,432 |
| Jun 29, 2026 | 215,500.00 | 237,000.00 | 215,000.00 | 236,000.00 | 236,000.00 | 9.77% | 85,763 |
| Jun 26, 2026 | 222,500.00 | 223,500.00 | 210,000.00 | 215,000.00 | 215,000.00 | -4.02% | 54,588 |
| Jun 25, 2026 | 224,000.00 | 232,500.00 | 220,500.00 | 224,000.00 | 224,000.00 | -0.44% | 63,853 |
| Jun 24, 2026 | 223,500.00 | 225,000.00 | 218,500.00 | 225,000.00 | 225,000.00 | -0.22% | 54,021 |
| Jun 23, 2026 | 225,000.00 | 230,000.00 | 220,000.00 | 225,500.00 | 225,500.00 | -0.44% | 74,574 |
| Jun 22, 2026 | 234,000.00 | 235,000.00 | 226,000.00 | 226,500.00 | 226,500.00 | -3.82% | 45,459 |
| Jun 19, 2026 | 239,000.00 | 241,000.00 | 232,500.00 | 235,500.00 | 235,500.00 | -0.63% | 72,004 |
| Jun 18, 2026 | 239,500.00 | 241,000.00 | 235,000.00 | 237,000.00 | 237,000.00 | -1.04% | 36,289 |
| Jun 17, 2026 | 247,000.00 | 248,000.00 | 239,500.00 | 239,500.00 | 239,500.00 | -2.84% | 47,137 |
| Jun 16, 2026 | 246,500.00 | 249,000.00 | 244,000.00 | 246,500.00 | 246,500.00 | - | 35,112 |
| Jun 15, 2026 | 248,500.00 | 249,500.00 | 244,000.00 | 246,500.00 | 246,500.00 | 1.86% | 39,770 |
| Jun 12, 2026 | 242,000.00 | 248,500.00 | 238,000.00 | 242,000.00 | 242,000.00 | 1.47% | 96,389 |
| Jun 11, 2026 | 230,000.00 | 240,000.00 | 226,500.00 | 238,500.00 | 238,500.00 | 1.71% | 90,621 |
| Jun 10, 2026 | 237,500.00 | 243,000.00 | 229,500.00 | 234,500.00 | 234,500.00 | -3.10% | 114,520 |
| Jun 9, 2026 | 238,500.00 | 246,000.00 | 236,000.00 | 242,000.00 | 242,000.00 | 1.68% | 69,040 |
| Jun 8, 2026 | 237,500.00 | 240,500.00 | 233,000.00 | 238,000.00 | 238,000.00 | -4.03% | 55,449 |
| Jun 5, 2026 | 255,000.00 | 257,500.00 | 241,500.00 | 248,000.00 | 248,000.00 | -2.36% | 57,327 |
| Jun 4, 2026 | 244,500.00 | 258,500.00 | 236,000.00 | 254,000.00 | 254,000.00 | 4.10% | 80,669 |
| Jun 2, 2026 | 249,000.00 | 249,000.00 | 242,500.00 | 244,000.00 | 244,000.00 | -1.81% | 58,022 |
| Jun 1, 2026 | 249,500.00 | 259,000.00 | 246,500.00 | 248,500.00 | 248,500.00 | 0.40% | 183,035 |
| May 29, 2026 | 249,500.00 | 254,000.00 | 244,000.00 | 247,500.00 | 247,500.00 | -0.20% | 77,706 |
| May 28, 2026 | 252,500.00 | 253,000.00 | 240,500.00 | 248,000.00 | 248,000.00 | -1.78% | 59,014 |
| May 27, 2026 | 256,000.00 | 258,000.00 | 248,500.00 | 252,500.00 | 252,500.00 | -1.94% | 66,441 |
| May 26, 2026 | 267,000.00 | 267,000.00 | 256,000.00 | 257,500.00 | 257,500.00 | -1.90% | 46,846 |
| May 22, 2026 | 253,000.00 | 266,000.00 | 253,000.00 | 262,500.00 | 262,500.00 | 4.17% | 55,426 |
| May 21, 2026 | 250,500.00 | 252,500.00 | 248,000.00 | 252,000.00 | 252,000.00 | 1.41% | 58,080 |
| 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 |