LG H&H Co., Ltd. (KRX:051905)
South Korea · Delayed Price · Currency is KRW · Preferred Stock120,000
-1,100 (-0.91%)
At close: Aug 22, 2025
LG H&H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 119,800.00 | 119,800.00 | 118,500.00 | 118,700.00 | 118,700.00 | -0.59% | 4,364 |
| Aug 25, 2025 | 120,200.00 | 120,400.00 | 118,900.00 | 119,400.00 | 119,400.00 | -0.50% | 5,968 |
| Aug 22, 2025 | 121,100.00 | 121,400.00 | 119,400.00 | 120,000.00 | 120,000.00 | -0.91% | 5,377 |
| Aug 21, 2025 | 119,900.00 | 121,700.00 | 119,800.00 | 121,100.00 | 121,100.00 | 1.00% | 2,949 |
| Aug 20, 2025 | 120,000.00 | 120,400.00 | 118,800.00 | 119,900.00 | 119,900.00 | -0.50% | 5,731 |
| Aug 19, 2025 | 120,900.00 | 121,400.00 | 120,200.00 | 120,500.00 | 120,500.00 | 0.25% | 3,226 |
| Aug 18, 2025 | 125,400.00 | 125,400.00 | 120,100.00 | 120,200.00 | 120,200.00 | -2.51% | 6,157 |
| Aug 14, 2025 | 121,800.00 | 123,300.00 | 121,800.00 | 123,300.00 | 123,300.00 | 1.23% | 3,335 |
| Aug 13, 2025 | 123,200.00 | 123,700.00 | 121,400.00 | 121,800.00 | 120,800.00 | -0.25% | 3,907 |
| Aug 12, 2025 | 122,600.00 | 124,000.00 | 122,100.00 | 122,100.00 | 121,097.54 | -0.41% | 3,575 |
| Aug 11, 2025 | 123,300.00 | 123,900.00 | 122,000.00 | 122,600.00 | 121,593.43 | -0.49% | 4,247 |
| Aug 8, 2025 | 123,000.00 | 124,900.00 | 122,700.00 | 123,200.00 | 122,188.51 | 0.16% | 4,034 |
| Aug 7, 2025 | 123,700.00 | 124,700.00 | 122,300.00 | 123,000.00 | 121,990.15 | 0.16% | 6,737 |
| Aug 6, 2025 | 121,900.00 | 124,900.00 | 121,100.00 | 122,800.00 | 121,791.79 | 1.15% | 6,120 |
| Aug 5, 2025 | 121,600.00 | 123,300.00 | 121,300.00 | 121,400.00 | 120,403.28 | 0.17% | 4,736 |
| Aug 4, 2025 | 121,200.00 | 124,000.00 | 119,500.00 | 121,200.00 | 120,204.93 | 0.17% | 6,294 |
| Aug 1, 2025 | 126,000.00 | 127,300.00 | 120,000.00 | 121,000.00 | 120,006.57 | -5.25% | 25,484 |
| Jul 31, 2025 | 128,300.00 | 130,000.00 | 127,600.00 | 127,700.00 | 126,651.56 | -0.23% | 4,311 |
| Jul 30, 2025 | 127,400.00 | 128,800.00 | 127,200.00 | 128,000.00 | 126,949.10 | 0.71% | 5,871 |
| Jul 29, 2025 | 128,600.00 | 128,600.00 | 127,000.00 | 127,100.00 | 126,056.49 | -0.86% | 16,084 |
| Jul 28, 2025 | 130,300.00 | 130,400.00 | 128,000.00 | 128,200.00 | 127,147.46 | -1.61% | 7,695 |
| Jul 25, 2025 | 130,500.00 | 131,500.00 | 129,600.00 | 130,300.00 | 129,230.21 | -0.15% | 7,389 |
| Jul 24, 2025 | 132,800.00 | 133,400.00 | 130,100.00 | 130,500.00 | 129,428.57 | -1.66% | 9,478 |
| Jul 23, 2025 | 132,600.00 | 133,800.00 | 131,000.00 | 132,700.00 | 131,610.51 | 0.38% | 5,711 |
| Jul 22, 2025 | 133,400.00 | 134,500.00 | 131,900.00 | 132,200.00 | 131,114.61 | -0.60% | 6,421 |
| Jul 21, 2025 | 132,700.00 | 133,800.00 | 132,600.00 | 133,000.00 | 131,908.05 | 0.23% | 8,683 |
| Jul 18, 2025 | 135,500.00 | 135,500.00 | 132,000.00 | 132,700.00 | 131,610.51 | -1.70% | 12,070 |
| Jul 17, 2025 | 133,700.00 | 135,900.00 | 132,000.00 | 135,000.00 | 133,891.63 | 1.05% | 8,979 |
| Jul 16, 2025 | 138,000.00 | 138,000.00 | 132,200.00 | 133,600.00 | 132,503.12 | -3.19% | 16,433 |
| Jul 15, 2025 | 136,400.00 | 138,300.00 | 135,800.00 | 138,000.00 | 136,867.00 | 1.32% | 16,398 |
| Jul 14, 2025 | 134,000.00 | 136,400.00 | 134,000.00 | 136,200.00 | 135,081.77 | 1.87% | 12,116 |
| Jul 11, 2025 | 133,400.00 | 134,300.00 | 132,700.00 | 133,700.00 | 132,602.30 | 0.53% | 6,557 |
| Jul 10, 2025 | 131,000.00 | 133,400.00 | 130,500.00 | 133,000.00 | 131,908.05 | 1.92% | 7,778 |
| Jul 9, 2025 | 131,000.00 | 131,800.00 | 130,200.00 | 130,500.00 | 129,428.57 | 0.23% | 6,624 |
| Jul 8, 2025 | 131,400.00 | 131,800.00 | 129,600.00 | 130,200.00 | 129,131.03 | -0.91% | 10,055 |
| Jul 7, 2025 | 132,900.00 | 133,300.00 | 131,100.00 | 131,400.00 | 130,321.18 | 0.08% | 9,900 |
| Jul 4, 2025 | 137,500.00 | 137,500.00 | 131,100.00 | 131,300.00 | 130,222.00 | -4.51% | 19,144 |
| Jul 3, 2025 | 135,600.00 | 137,600.00 | 135,200.00 | 137,500.00 | 136,371.10 | 1.48% | 7,466 |
| Jul 2, 2025 | 132,000.00 | 136,300.00 | 131,700.00 | 135,500.00 | 134,387.52 | 2.57% | 9,168 |
| Jul 1, 2025 | 132,000.00 | 133,600.00 | 131,000.00 | 132,100.00 | 131,015.44 | 0.46% | 9,937 |
| Jun 30, 2025 | 133,000.00 | 133,000.00 | 130,600.00 | 131,500.00 | 130,420.36 | -0.23% | 7,669 |
| Jun 27, 2025 | 135,000.00 | 135,000.00 | 131,400.00 | 131,800.00 | 130,717.90 | -2.73% | 8,805 |
| Jun 26, 2025 | 137,400.00 | 137,600.00 | 133,200.00 | 135,500.00 | 134,387.52 | -1.38% | 6,102 |
| Jun 25, 2025 | 140,000.00 | 140,000.00 | 136,600.00 | 137,400.00 | 136,271.92 | -1.86% | 7,846 |
| Jun 24, 2025 | 136,000.00 | 140,000.00 | 133,800.00 | 140,000.00 | 138,850.58 | 3.78% | 13,333 |
| Jun 23, 2025 | 138,000.00 | 138,000.00 | 134,000.00 | 134,900.00 | 133,792.45 | -2.53% | 8,488 |
| Jun 20, 2025 | 136,200.00 | 140,200.00 | 135,400.00 | 138,400.00 | 137,263.71 | 1.99% | 15,797 |
| Jun 19, 2025 | 140,000.00 | 141,100.00 | 135,000.00 | 135,700.00 | 134,585.88 | -2.93% | 14,520 |
| Jun 18, 2025 | 137,500.00 | 140,400.00 | 135,800.00 | 139,800.00 | 138,652.22 | 1.60% | 8,137 |
| Jun 17, 2025 | 140,000.00 | 141,600.00 | 136,900.00 | 137,600.00 | 136,470.28 | -1.71% | 12,282 |