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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	121,900	120,100	120,100	121,900	119,800	10,667
November 12, 2025	119,500	121,900	121,900	122,400	118,500	21,281
November 11, 2025	118,700	119,400	119,400	119,800	118,200	16,499
November 10, 2025	119,600	120,500	120,500	120,600	118,500	10,094
November 07, 2025	119,700	118,900	118,900	122,000	117,400	12,756
November 06, 2025	118,800	120,000	120,000	125,500	117,200	9,382
November 05, 2025	119,900	118,800	118,800	120,500	116,600	12,547
November 04, 2025	117,700	119,500	119,500	122,900	117,100	17,131
November 03, 2025	119,900	117,100	117,100	121,000	116,000	10,891
October 31, 2025	116,900	116,800	116,800	117,000	115,500	7,379
October 30, 2025	118,000	117,000	117,000	118,600	116,700	13,446
October 29, 2025	120,700	117,000	117,000	121,000	116,800	16,805
October 28, 2025	117,500	120,700	120,700	121,100	116,900	11,767
October 27, 2025	115,800	116,900	116,900	117,900	115,500	7,102
October 24, 2025	116,100	115,600	115,600	117,000	115,300	8,014
October 23, 2025	118,000	116,100	116,100	120,200	115,700	8,684
October 22, 2025	117,500	118,600	118,600	119,100	116,000	7,859
October 21, 2025	116,500	117,500	117,500	118,000	116,300	12,625
October 20, 2025	115,000	116,500	116,500	117,000	114,100	9,614
October 17, 2025	115,000	114,700	114,700	115,200	114,000	8,926
October 16, 2025	113,900	115,000	115,000	115,700	113,900	8,260
October 15, 2025	113,000	113,900	113,900	114,700	113,000	4,961
October 14, 2025	113,500	113,400	113,400	114,400	112,500	7,138
October 13, 2025	113,100	114,000	114,000	114,800	112,200	5,643
October 10, 2025	117,800	114,200	114,200	117,800	112,900	7,207
October 02, 2025	115,400	114,600	114,600	115,700	114,000	6,495
October 01, 2025	116,500	114,800	114,800	116,500	113,900	7,502
September 30, 2025	116,400	115,000	115,000	117,700	114,700	8,072
September 29, 2025	114,000	116,400	116,400	116,500	113,300	8,722
September 26, 2025	115,400	113,500	113,500	115,400	111,500	10,079
September 25, 2025	114,600	115,500	115,500	115,600	114,100	7,185
September 24, 2025	114,500	114,500	114,500	115,700	113,600	7,037
September 23, 2025	119,600	114,500	114,500	120,300	113,700	30,795
September 22, 2025	119,900	119,600	119,600	122,100	119,600	4,228
September 19, 2025	120,400	119,900	119,900	121,000	119,800	4,612
September 18, 2025	119,300	119,700	119,700	120,200	119,300	2,340
September 17, 2025	120,000	119,600	119,600	120,900	119,400	2,318
September 16, 2025	122,000	120,000	120,000	122,000	119,400	5,418
September 15, 2025	120,300	120,300	120,300	121,200	119,000	8,755
September 12, 2025	119,800	120,200	120,200	120,900	118,700	9,569
September 11, 2025	117,900	119,200	119,200	119,300	117,900	6,977
September 10, 2025	118,400	117,900	117,900	118,400	117,600	4,122
September 09, 2025	117,400	117,800	117,800	118,000	116,500	6,854
September 08, 2025	117,000	117,000	117,000	117,600	116,700	4,435
September 05, 2025	114,200	117,000	117,000	117,100	114,200	6,977
September 04, 2025	114,200	114,200	114,200	114,900	113,500	8,007
September 03, 2025	115,000	114,100	114,100	115,100	113,400	10,850
September 02, 2025	115,000	114,600	114,600	115,000	114,000	11,186
September 01, 2025	115,900	114,500	114,500	115,900	113,900	13,661
August 29, 2025	117,400	115,900	115,900	117,800	115,300	17,122
August 28, 2025	119,000	117,100	117,100	119,000	116,600	6,354
August 27, 2025	119,000	118,800	118,800	119,000	117,500	9,041
August 26, 2025	119,800	118,700	118,700	119,800	118,500	4,364
August 25, 2025	120,200	119,400	119,400	120,400	118,900	6,020
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

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