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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	302,000	296,500	296,500	302,000	296,000	60,599
August 14, 2025	296,500	305,500	305,500	305,500	296,000	91,183
August 13, 2025	295,500	296,500	295,500	298,000	294,000	64,887
August 12, 2025	297,500	295,000	294,005.06	298,500	294,500	31,775
August 11, 2025	299,500	297,500	296,496.62	299,500	296,000	36,362
August 08, 2025	299,000	298,000	296,994.94	300,000	297,500	31,025
August 07, 2025	302,500	299,000	297,991.56	302,500	297,000	32,973
August 06, 2025	296,500	297,000	295,998.3	298,000	295,000	48,697
August 05, 2025	301,500	294,500	293,506.75	305,000	294,500	73,605
August 04, 2025	296,000	298,500	297,493.25	299,500	292,500	44,938
August 01, 2025	307,000	293,000	293,000	307,500	290,500	239,604
July 31, 2025	323,000	316,000	316,000	323,500	314,000	103,239
July 30, 2025	324,500	321,500	321,500	325,500	321,000	68,156
July 29, 2025	324,500	323,500	323,500	327,500	322,000	70,323
July 28, 2025	329,500	326,500	326,500	330,000	323,000	39,215
July 25, 2025	328,000	327,000	327,000	331,500	326,000	38,414
July 24, 2025	334,000	329,000	329,000	335,000	327,000	50,294
July 23, 2025	332,500	331,500	331,500	334,500	328,500	40,621
July 22, 2025	331,500	331,000	331,000	336,000	329,000	46,339
July 21, 2025	330,000	330,500	330,500	332,000	328,000	31,131
July 18, 2025	331,000	330,500	330,500	332,500	328,500	25,066
July 17, 2025	329,500	331,000	331,000	331,000	325,500	31,752
July 16, 2025	335,000	328,500	328,500	336,500	326,500	44,847
July 15, 2025	339,000	333,000	333,000	346,500	328,500	99,397
July 14, 2025	334,500	339,000	339,000	342,000	334,500	70,958
July 11, 2025	329,000	329,500	329,500	331,000	327,000	38,905
July 10, 2025	323,000	329,000	329,000	331,500	321,000	98,434
July 09, 2025	323,000	322,000	322,000	327,500	320,500	67,326
July 08, 2025	323,000	324,000	324,000	325,000	320,500	51,095
July 07, 2025	325,500	322,000	322,000	325,500	321,500	41,477
July 04, 2025	329,500	324,000	324,000	330,000	322,500	45,830
July 03, 2025	325,500	327,000	327,000	328,500	324,000	63,189
July 02, 2025	320,500	324,000	324,000	325,000	318,000	53,746
July 01, 2025	322,000	320,500	320,500	325,500	319,000	67,345
June 30, 2025	321,000	319,500	319,500	325,000	315,500	73,441
June 27, 2025	336,500	325,000	325,000	336,500	324,000	61,252
June 26, 2025	341,000	334,500	334,500	341,000	331,000	45,500
June 25, 2025	349,000	341,500	341,500	349,000	339,500	59,859
June 24, 2025	348,000	349,500	349,500	351,500	342,500	44,094
June 23, 2025	344,000	341,500	341,500	344,000	335,000	45,756
June 20, 2025	341,500	348,500	348,500	355,500	340,000	93,700
June 19, 2025	342,000	338,500	338,500	346,500	335,000	28,562
June 18, 2025	333,500	339,000	339,000	342,000	333,000	40,453
June 17, 2025	338,000	336,500	336,500	342,000	334,500	27,296
June 16, 2025	338,500	339,000	339,000	339,000	332,500	27,240
June 13, 2025	343,500	334,500	334,500	345,500	332,000	40,887
June 12, 2025	343,000	342,500	342,500	344,500	340,500	79,607
June 11, 2025	348,500	345,500	345,500	349,000	341,500	39,420
June 10, 2025	341,500	346,500	346,500	346,500	340,500	46,453
June 09, 2025	346,500	340,500	340,500	350,000	338,500	54,046
June 05, 2025	330,000	340,500	340,500	344,000	330,000	55,370
June 04, 2025	326,500	330,000	330,000	333,500	326,500	53,632
June 02, 2025	327,000	322,500	322,500	327,500	320,500	25,732
May 30, 2025	326,500	326,000	326,000	329,500	325,000	57,325
May 29, 2025	327,500	327,500	327,500	329,000	320,500	50,208
May 28, 2025	325,000	325,500	325,500	327,500	323,000	20,451
May 27, 2025	317,500	324,500	324,500	326,500	316,000	37,418
May 26, 2025	320,000	320,500	320,500	322,500	313,000	26,723
May 23, 2025	309,500	317,000	317,000	319,000	309,500	32,928
May 22, 2025	309,500	309,500	309,500	312,500	308,000	27,946

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