LG H&H Co., Ltd. - 051905.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118,800	119,500	119,500	120,500	118,600	14,752
February 19, 2026	117,100	119,100	119,100	119,200	116,000	20,886
February 13, 2026	117,600	117,100	117,100	119,000	116,500	8,717
February 12, 2026	115,600	118,100	118,100	118,500	115,200	20,207
February 11, 2026	116,500	115,400	115,400	116,600	115,000	10,345
February 10, 2026	115,800	116,100	116,100	116,900	115,200	8,597
February 09, 2026	113,600	115,600	115,600	118,000	113,300	13,299
February 06, 2026	110,500	112,900	112,900	113,900	110,500	9,178
February 05, 2026	112,100	113,900	113,900	115,300	112,100	9,713
February 04, 2026	109,600	112,100	112,100	112,900	109,600	10,827
February 03, 2026	110,000	109,700	109,700	110,000	109,100	4,469
February 02, 2026	110,500	109,100	109,100	110,500	108,900	13,666
January 30, 2026	112,600	110,500	110,500	112,600	110,300	15,456
January 29, 2026	113,800	112,400	112,400	113,800	110,700	22,347
January 28, 2026	114,400	115,600	115,600	115,600	113,600	22,992
January 27, 2026	113,100	114,400	114,400	114,500	112,800	10,841
January 26, 2026	113,000	112,900	112,900	113,900	112,400	9,858
January 23, 2026	112,400	113,100	113,100	113,300	111,800	9,381
January 22, 2026	111,800	112,400	112,400	112,900	111,100	12,338
January 21, 2026	112,300	111,500	111,500	113,700	110,900	11,210
January 20, 2026	110,500	112,300	112,300	113,600	110,400	12,498
January 19, 2026	112,000	110,400	110,400	112,000	110,100	13,027
January 16, 2026	112,000	112,000	112,000	112,800	111,400	9,030
January 15, 2026	111,900	111,800	111,800	112,400	111,000	8,273
January 14, 2026	111,400	111,800	111,800	112,000	110,900	6,381
January 13, 2026	111,400	111,100	111,100	111,800	110,500	12,250
January 12, 2026	111,500	111,400	111,400	111,500	110,300	8,615
January 09, 2026	111,600	111,500	111,500	112,000	111,100	7,444
January 08, 2026	113,100	111,300	111,300	113,700	111,200	11,071
January 07, 2026	114,500	113,200	113,200	114,500	112,900	7,283
January 06, 2026	115,500	114,500	114,500	116,000	114,100	7,598
January 05, 2026	116,400	115,500	115,500	116,700	114,700	5,337
January 02, 2026	114,400	116,400	116,400	116,400	114,000	7,601
December 30, 2025	114,000	113,400	113,400	114,400	113,000	1,981
December 29, 2025	113,900	113,600	113,600	114,300	112,900	6,404
December 26, 2025	114,800	113,800	113,800	114,900	113,700	5,288
December 24, 2025	114,800	114,800	114,800	114,800	114,150	2,661
December 23, 2025	114,900	114,500	114,500	115,000	114,400	3,706
December 22, 2025	114,500	114,800	114,800	114,900	113,900	2,027
December 19, 2025	113,500	114,300	114,300	114,700	112,800	6,395
December 18, 2025	113,700	113,100	113,100	114,100	112,800	5,634
December 17, 2025	114,200	113,900	113,900	114,700	113,800	3,765
December 16, 2025	115,000	114,200	114,200	115,300	113,900	5,204
December 15, 2025	114,500	115,000	115,000	116,000	113,900	6,457
December 12, 2025	113,900	114,800	114,800	114,800	113,900	2,368
December 11, 2025	115,300	113,900	113,900	115,900	113,700	10,723
December 10, 2025	115,800	115,200	115,200	116,500	114,900	8,628
December 09, 2025	117,000	115,900	115,900	117,100	115,700	8,324
December 08, 2025	118,000	117,000	117,000	118,500	116,600	5,807
December 05, 2025	117,900	117,900	117,900	118,500	117,100	5,484
December 04, 2025	119,000	117,900	117,900	119,200	117,400	6,276
December 03, 2025	118,900	119,000	119,000	119,800	118,000	2,210
December 02, 2025	117,000	118,900	118,900	118,900	116,300	9,082
December 01, 2025	116,200	116,700	116,700	117,100	116,000	5,005
November 28, 2025	115,900	116,200	116,200	116,700	115,600	1,980
November 27, 2025	117,300	115,900	115,900	117,900	115,700	4,643
November 26, 2025	115,700	117,300	117,300	117,800	115,700	4,649
November 25, 2025	117,000	115,700	115,700	117,500	115,000	4,854
November 24, 2025	117,800	116,900	116,900	118,500	116,000	5,349
November 21, 2025	118,900	117,500	117,500	118,900	116,400	5,374

LG H&H Co., Ltd. (051905.KS) KSC