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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	121,100	120,000	120,000	121,400	119,400	5,369
August 21, 2025	119,900	121,100	121,100	121,700	119,800	2,949
August 20, 2025	120,000	119,900	119,900	120,400	118,800	5,750
August 19, 2025	120,900	120,500	120,500	121,400	120,200	3,253
August 18, 2025	125,400	120,200	120,200	125,400	120,100	6,442
August 14, 2025	121,800	123,300	123,300	123,300	121,800	3,335
August 13, 2025	123,200	121,800	120,800	123,700	121,400	3,907
August 12, 2025	122,600	122,100	121,097.54	124,000	122,100	3,575
August 11, 2025	123,300	122,600	121,593.43	123,900	122,000	4,247
August 08, 2025	123,000	123,200	122,188.51	124,900	122,700	4,034
August 07, 2025	123,700	123,000	121,990.15	124,700	122,300	6,737
August 06, 2025	121,900	122,800	121,791.79	124,900	121,100	6,120
August 05, 2025	121,600	121,400	120,403.28	123,300	121,300	4,736
August 04, 2025	121,200	121,200	120,204.93	124,000	119,500	6,294
August 01, 2025	126,000	121,000	120,006.57	127,300	120,000	25,484
July 31, 2025	128,300	127,700	126,651.56	130,000	127,600	4,311
July 30, 2025	127,400	128,000	126,949.1	128,800	127,200	5,871
July 29, 2025	128,600	127,100	127,100	128,600	127,000	16,084
July 28, 2025	130,300	128,200	128,200	130,400	128,000	7,695
July 25, 2025	130,500	130,300	130,300	131,500	129,600	7,501
July 24, 2025	132,800	130,500	130,500	133,400	130,100	9,562
July 23, 2025	132,600	132,700	132,700	133,800	131,000	5,784
July 22, 2025	133,400	132,200	132,200	134,500	131,900	6,492
July 21, 2025	132,700	133,000	133,000	133,800	132,600	8,683
July 18, 2025	135,500	132,700	132,700	135,500	132,000	12,021
July 17, 2025	133,700	135,000	135,000	135,900	132,000	8,979
July 16, 2025	138,000	133,600	133,600	138,000	132,200	16,658
July 15, 2025	136,400	138,000	138,000	138,300	135,800	16,604
July 14, 2025	134,000	136,200	136,200	136,400	134,000	12,232
July 11, 2025	133,400	133,700	133,700	134,300	132,700	6,557
July 10, 2025	131,000	133,000	133,000	133,400	130,500	7,778
July 09, 2025	131,000	130,500	130,500	131,800	130,200	6,624
July 08, 2025	131,400	130,200	130,200	131,800	129,600	10,055
July 07, 2025	132,900	131,400	131,400	133,300	131,100	9,900
July 04, 2025	137,500	131,300	131,300	137,500	131,100	19,144
July 03, 2025	135,600	137,500	137,500	137,600	135,200	7,466
July 02, 2025	132,000	135,500	135,500	136,300	131,700	9,168
July 01, 2025	132,000	132,100	132,100	133,600	131,000	9,937
June 30, 2025	133,000	131,500	131,500	133,000	130,600	7,669
June 27, 2025	135,000	131,800	131,800	135,000	131,400	8,803
June 26, 2025	137,400	135,500	135,500	137,600	133,200	6,099
June 25, 2025	140,000	137,400	137,400	140,000	136,600	7,846
June 24, 2025	136,000	140,000	140,000	140,000	133,800	13,333
June 23, 2025	138,000	134,900	134,900	138,000	134,000	8,488
June 20, 2025	136,200	138,400	138,400	140,200	135,400	15,797
June 19, 2025	140,000	135,700	135,700	141,100	135,000	14,520
June 18, 2025	137,500	139,800	139,800	140,400	135,800	8,137
June 17, 2025	140,000	137,600	137,600	141,600	136,900	12,282
June 16, 2025	136,400	140,000	140,000	140,000	136,100	6,302
June 13, 2025	140,000	136,400	136,400	140,000	135,900	10,402
June 12, 2025	139,300	140,000	140,000	140,000	138,400	10,165
June 11, 2025	138,500	139,400	139,400	139,500	137,500	12,400
June 10, 2025	136,000	137,500	137,500	138,300	136,000	10,595
June 09, 2025	133,400	135,500	135,500	136,200	132,800	20,731
June 05, 2025	131,600	132,000	132,000	133,900	130,500	17,058
June 04, 2025	131,000	131,500	131,500	132,600	130,300	8,590
June 02, 2025	130,000	128,700	128,700	130,900	128,500	3,284
May 30, 2025	131,700	130,000	130,000	133,600	128,400	8,161
May 29, 2025	129,300	131,700	131,700	132,000	128,500	11,526
May 28, 2025	125,200	128,500	128,500	128,800	124,600	6,724

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