LG H&H Co., Ltd. - 051900.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	276,500	273,000	273,000	279,500	273,000	81,609
February 19, 2026	277,000	278,500	278,500	279,500	270,500	105,181
February 13, 2026	276,500	276,500	276,500	278,000	272,000	67,998
February 12, 2026	274,500	276,000	276,000	278,500	272,000	99,942
February 11, 2026	273,500	271,500	271,500	276,000	271,000	83,762
February 10, 2026	270,000	274,500	274,500	276,000	268,500	86,468
February 09, 2026	265,500	268,500	268,500	275,000	265,500	106,258
February 06, 2026	262,500	261,500	261,500	264,000	256,500	88,141
February 05, 2026	264,500	266,500	266,500	270,000	263,000	96,706
February 04, 2026	257,000	264,500	264,500	265,000	256,500	80,405
February 03, 2026	258,000	257,500	257,500	260,000	254,500	99,306
February 02, 2026	260,500	257,000	257,000	261,500	253,500	96,937
January 30, 2026	265,500	262,500	262,500	266,500	262,000	94,023
January 29, 2026	269,500	266,500	266,500	270,000	261,500	132,273
January 28, 2026	277,000	275,000	275,000	277,500	273,000	69,386
January 27, 2026	274,000	275,500	275,500	278,500	273,500	97,881
January 26, 2026	273,000	273,000	273,000	275,500	272,000	52,254
January 23, 2026	274,000	274,000	274,000	275,000	271,000	50,282
January 22, 2026	270,000	274,000	274,000	274,500	268,500	97,488
January 21, 2026	269,000	269,500	269,500	273,000	265,000	72,089
January 20, 2026	262,000	270,000	270,000	271,000	262,000	80,467
January 19, 2026	263,000	263,500	263,500	263,500	260,500	42,735
January 16, 2026	263,000	264,500	264,500	267,000	262,500	72,879
January 15, 2026	262,500	263,000	263,000	264,500	260,500	53,271
January 14, 2026	262,000	263,000	263,000	264,500	261,000	48,217
January 13, 2026	262,500	262,000	262,000	263,000	260,000	49,691
January 12, 2026	262,000	262,000	262,000	262,000	257,500	69,434
January 09, 2026	261,000	262,000	262,000	262,500	259,500	61,274
January 08, 2026	258,500	262,500	262,500	262,500	256,500	109,965
January 07, 2026	263,000	262,000	262,000	264,000	257,500	97,857
January 06, 2026	269,000	266,500	266,500	270,000	263,500	61,981
January 05, 2026	272,500	267,000	267,000	273,000	265,500	86,475
January 02, 2026	262,000	270,000	270,000	271,000	262,000	103,703
December 30, 2025	258,000	258,500	258,500	259,500	256,500	33,611
December 29, 2025	258,000	258,000	258,000	259,000	254,500	43,470
December 26, 2025	264,000	260,000	260,000	264,000	259,500	43,770
December 24, 2025	264,000	264,000	264,000	264,500	262,000	37,559
December 23, 2025	264,500	263,000	263,000	265,000	262,000	34,011
December 22, 2025	264,500	263,500	263,500	265,000	262,500	41,912
December 19, 2025	265,000	264,000	264,000	265,000	261,000	68,312
December 18, 2025	265,000	262,500	262,500	265,000	262,000	40,258
December 17, 2025	267,000	266,000	266,000	268,500	264,500	36,097
December 16, 2025	267,000	266,000	266,000	268,500	264,500	51,253
December 15, 2025	261,000	267,000	267,000	271,500	260,000	100,450
December 12, 2025	261,500	263,000	263,000	263,000	259,500	53,436
December 11, 2025	264,000	259,000	259,000	264,500	258,000	145,770
December 10, 2025	269,000	263,000	263,000	269,000	262,500	81,226
December 09, 2025	272,000	267,500	267,500	272,000	267,000	75,136
December 08, 2025	273,000	270,500	270,500	273,500	270,000	45,945
December 05, 2025	271,500	272,500	272,500	273,500	271,000	47,956
December 04, 2025	276,000	271,500	271,500	276,000	270,500	103,240
December 03, 2025	276,500	276,500	276,500	277,000	275,000	34,286
December 02, 2025	276,000	276,000	276,000	276,500	275,000	25,937
December 01, 2025	277,500	276,000	276,000	278,000	275,000	62,818
November 28, 2025	280,000	276,500	276,500	280,500	275,000	93,631
November 27, 2025	286,000	279,500	279,500	287,500	278,750	114,644
November 26, 2025	283,500	285,500	285,500	286,500	282,000	33,598
November 25, 2025	290,000	282,500	282,500	291,500	281,000	56,782
November 24, 2025	297,500	289,000	289,000	298,000	288,500	119,754
November 21, 2025	295,500	295,000	295,000	296,500	291,500	46,143

LG H&H Co., Ltd. (051900.KS) KSC