LG H&H Co., Ltd. (KRX:051905)
South Korea · Delayed Price · Currency is KRW 94,000
-2,500 (-2.59%)
Oct 23, 2026, 3:30 PM KST
KRX:051905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 94,700.00 | 95,900.00 | 91,000.00 | 94,000.00 | 94,000.00 | -2.59% | 5,543 |
| Oct 22, 2026 | 97,000.00 | 97,600.00 | 95,500.00 | 96,500.00 | 96,500.00 | -0.41% | 1,961 |
| Oct 21, 2026 | 97,400.00 | 97,900.00 | 96,000.00 | 96,900.00 | 96,900.00 | -0.51% | 9,506 |
| Oct 20, 2026 | 96,800.00 | 97,900.00 | 95,100.00 | 97,400.00 | 97,400.00 | 1.35% | 4,865 |
| Oct 19, 2026 | 96,200.00 | 98,000.00 | 95,800.00 | 96,100.00 | 96,100.00 | -1.03% | 11,259 |
| Oct 16, 2026 | 93,400.00 | 98,700.00 | 93,400.00 | 97,100.00 | 97,100.00 | 3.85% | 11,821 |
| Oct 15, 2026 | 93,000.00 | 94,000.00 | 91,500.00 | 93,500.00 | 93,500.00 | 0.54% | 17,309 |
| Oct 14, 2026 | 92,000.00 | 94,200.00 | 91,800.00 | 93,000.00 | 93,000.00 | 1.53% | 8,431 |
| Oct 13, 2026 | 92,300.00 | 92,300.00 | 89,500.00 | 91,600.00 | 91,600.00 | -0.43% | 7,802 |
| Oct 12, 2026 | 93,200.00 | 93,800.00 | 91,400.00 | 92,000.00 | 92,000.00 | -1.29% | 6,068 |
| Oct 8, 2026 | 94,100.00 | 94,500.00 | 92,800.00 | 93,200.00 | 93,200.00 | -0.85% | 3,390 |
| Oct 7, 2026 | 93,000.00 | 95,600.00 | 93,000.00 | 94,000.00 | 94,000.00 | 1.40% | 3,518 |
| Oct 6, 2026 | 93,500.00 | 94,200.00 | 92,500.00 | 92,700.00 | 92,700.00 | -1.07% | 5,709 |
| Oct 2, 2026 | 93,300.00 | 94,400.00 | 92,100.00 | 93,700.00 | 93,700.00 | 0.43% | 7,417 |
| Oct 1, 2026 | 93,500.00 | 94,500.00 | 92,000.00 | 93,300.00 | 93,300.00 | 0.11% | 2,410 |
| Sep 30, 2026 | 95,200.00 | 95,600.00 | 92,000.00 | 93,200.00 | 93,200.00 | -2.20% | 14,776 |
| Sep 29, 2026 | 99,400.00 | 99,400.00 | 94,300.00 | 95,300.00 | 95,300.00 | -3.25% | 24,968 |
| Sep 28, 2026 | 98,500.00 | 99,400.00 | 96,600.00 | 98,500.00 | 98,500.00 | 0.92% | 17,690 |
| Sep 23, 2026 | 99,200.00 | 99,200.00 | 97,200.00 | 97,600.00 | 97,600.00 | -1.41% | 7,581 |
| Sep 22, 2026 | 98,800.00 | 99,500.00 | 96,600.00 | 99,000.00 | 99,000.00 | -0.40% | 17,681 |
| Sep 21, 2026 | 98,600.00 | 99,700.00 | 97,300.00 | 99,400.00 | 99,400.00 | 0.40% | 15,024 |
| Sep 18, 2026 | 106,100.00 | 106,100.00 | 99,000.00 | 99,000.00 | 99,000.00 | -5.17% | 44,836 |
| Sep 17, 2026 | 107,500.00 | 107,900.00 | 104,300.00 | 104,400.00 | 104,400.00 | -2.70% | 6,570 |
| Sep 16, 2026 | 107,500.00 | 108,700.00 | 106,300.00 | 107,300.00 | 107,300.00 | 0.19% | 7,800 |
| Sep 15, 2026 | 103,900.00 | 109,000.00 | 103,900.00 | 107,100.00 | 107,100.00 | 3.08% | 13,034 |
| Sep 14, 2026 | 103,600.00 | 107,000.00 | 102,600.00 | 103,900.00 | 103,900.00 | 0.39% | 7,378 |
| Sep 11, 2026 | 105,000.00 | 106,000.00 | 102,800.00 | 103,500.00 | 103,500.00 | -1.24% | 4,377 |
| Sep 10, 2026 | 106,000.00 | 106,000.00 | 102,800.00 | 104,800.00 | 104,800.00 | -0.66% | 5,086 |
| Sep 9, 2026 | 105,300.00 | 105,500.00 | 103,600.00 | 105,500.00 | 105,500.00 | -0.09% | 6,866 |
| Sep 8, 2026 | 104,800.00 | 106,000.00 | 104,800.00 | 105,600.00 | 105,600.00 | 0.67% | 2,488 |
| Sep 7, 2026 | 105,500.00 | 106,200.00 | 103,200.00 | 104,900.00 | 104,900.00 | -0.57% | 8,127 |
| Sep 4, 2026 | 105,200.00 | 106,000.00 | 103,100.00 | 105,500.00 | 105,500.00 | 0.29% | 6,513 |
| Sep 3, 2026 | 106,700.00 | 107,000.00 | 103,400.00 | 105,200.00 | 105,200.00 | -0.94% | 11,965 |
| Sep 2, 2026 | 109,000.00 | 109,700.00 | 106,200.00 | 106,200.00 | 106,200.00 | -2.57% | 5,593 |
| Sep 1, 2026 | 108,800.00 | 112,600.00 | 108,300.00 | 109,000.00 | 109,000.00 | 0.83% | 15,794 |
| Aug 31, 2026 | 110,800.00 | 111,000.00 | 107,800.00 | 108,100.00 | 108,100.00 | -2.44% | 6,870 |
| Aug 28, 2026 | 106,100.00 | 111,000.00 | 106,100.00 | 110,800.00 | 110,800.00 | 4.43% | 9,973 |
| Aug 27, 2026 | 108,400.00 | 108,500.00 | 106,100.00 | 106,100.00 | 106,100.00 | -2.21% | 5,292 |
| Aug 26, 2026 | 109,700.00 | 109,700.00 | 107,600.00 | 108,500.00 | 108,500.00 | -0.73% | 4,434 |
| Aug 25, 2026 | 109,300.00 | 111,000.00 | 108,000.00 | 109,300.00 | 109,300.00 | -0.18% | 7,165 |
| Aug 24, 2026 | 109,200.00 | 111,000.00 | 108,300.00 | 109,500.00 | 109,500.00 | 0.27% | 7,698 |
| Aug 21, 2026 | 107,500.00 | 109,800.00 | 106,000.00 | 109,200.00 | 109,200.00 | 1.49% | 7,008 |
| Aug 20, 2026 | 106,300.00 | 107,900.00 | 105,200.00 | 107,600.00 | 107,600.00 | 1.41% | 12,479 |
| Aug 19, 2026 | 106,500.00 | 107,000.00 | 103,500.00 | 106,100.00 | 106,100.00 | -0.38% | 10,687 |
| Aug 18, 2026 | 111,400.00 | 111,400.00 | 105,700.00 | 106,500.00 | 106,500.00 | -3.62% | 12,540 |
| Aug 14, 2026 | 110,200.00 | 110,900.00 | 109,300.00 | 110,500.00 | 110,500.00 | 0.91% | 4,471 |
| Aug 13, 2026 | 109,600.00 | 111,400.00 | 108,600.00 | 109,500.00 | 109,500.00 | -0.63% | 10,420 |
| Aug 12, 2026 | 113,800.00 | 113,800.00 | 109,800.00 | 111,700.00 | 110,189.18 | -1.15% | 17,305 |
| Aug 11, 2026 | 115,200.00 | 115,200.00 | 111,800.00 | 113,000.00 | 111,471.60 | -1.74% | 9,607 |
| Aug 10, 2026 | 118,000.00 | 118,000.00 | 111,400.00 | 115,000.00 | 113,444.54 | -2.54% | 7,473 |