KSE - Delayed Quote KRW

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

326,500.00
-3,000.00
(-0.91%)
At close: May 9 at 3:30:14 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 9, 2025331,000.00333,000.00325,000.00326,500.00326,500.0023,095
May 8, 2025330,000.00335,500.00329,000.00329,500.00329,500.0053,040
May 7, 2025343,000.00343,500.00329,000.00329,500.00329,500.0038,626
May 2, 2025336,000.00341,500.00335,500.00337,500.00337,500.0027,802
Apr 30, 2025341,500.00342,500.00334,500.00337,500.00337,500.0035,007
Apr 29, 2025325,500.00348,500.00325,500.00341,000.00341,000.00123,973
Apr 28, 2025319,500.00324,000.00317,000.00319,000.00319,000.0026,226
Apr 25, 2025323,000.00324,500.00317,500.00319,500.00319,500.0024,511
Apr 24, 2025320,500.00323,000.00318,000.00322,000.00322,000.0020,278
Apr 23, 2025325,000.00326,000.00320,500.00321,500.00321,500.0024,432
Apr 22, 2025321,500.00323,000.00317,500.00321,000.00321,000.0020,898
Apr 21, 2025311,500.00324,000.00309,500.00322,000.00322,000.0042,783
Apr 18, 2025315,500.00315,500.00310,000.00310,500.00310,500.0020,540
Apr 17, 2025313,500.00316,500.00312,500.00315,000.00315,000.0020,058
Apr 16, 2025310,000.00316,000.00310,000.00312,500.00312,500.0030,250
Apr 15, 2025309,000.00311,500.00307,500.00309,500.00309,500.0026,243
Apr 14, 2025312,000.00314,000.00310,000.00310,500.00310,500.0017,624
Apr 11, 2025305,500.00312,500.00304,000.00312,500.00312,500.0031,968
Apr 10, 2025300,500.00311,500.00298,500.00309,500.00309,500.0094,485
Apr 9, 2025304,000.00304,000.00290,000.00290,000.00290,000.0048,526
Apr 8, 2025307,500.00309,500.00299,000.00299,500.00299,500.0039,689
Apr 7, 2025309,000.00312,000.00303,000.00305,000.00305,000.0050,370
Apr 4, 2025312,000.00316,500.00304,000.00316,000.00316,000.0043,416
Apr 3, 2025302,500.00315,500.00302,000.00315,000.00315,000.0042,933
Apr 2, 2025315,000.00317,500.00304,500.00310,500.00310,500.0070,550
Apr 1, 2025314,000.00316,500.00308,500.00312,500.00312,500.0041,083
Mar 31, 2025328,000.00330,000.00311,000.00312,500.00312,500.0067,361
Mar 28, 2025 3500 Dividend
Mar 28, 2025329,500.00335,000.00325,500.00331,500.00331,500.0031,640
Mar 27, 2025324,000.00335,000.00322,500.00329,000.00325,500.0037,196
Mar 26, 2025325,000.00327,500.00323,000.00325,000.00321,542.5618,487
Mar 25, 2025324,500.00326,000.00322,000.00323,000.00319,563.8427,797
Mar 24, 2025326,000.00328,000.00322,500.00324,000.00320,553.1922,770
Mar 21, 2025324,500.00328,500.00322,500.00326,500.00323,026.5951,106
Mar 20, 2025325,500.00330,000.00324,500.00324,500.00321,047.8824,578
Mar 19, 2025324,000.00328,000.00322,500.00325,500.00322,037.2524,676
Mar 18, 2025329,000.00330,000.00324,500.00325,000.00321,542.5622,618
Mar 17, 2025330,000.00330,000.00325,500.00328,000.00324,510.6326,434
Mar 14, 2025326,000.00332,500.00323,000.00327,000.00323,521.2821,517
Mar 13, 2025331,000.00331,500.00321,500.00327,000.00323,521.2899,691
Mar 12, 2025323,000.00332,500.00320,500.00330,000.00326,489.3844,548
Mar 11, 2025310,000.00324,500.00308,000.00323,000.00319,563.8468,787
Mar 10, 2025319,500.00324,500.00317,000.00319,000.00315,606.3833,158
Mar 7, 2025317,000.00321,000.00315,000.00319,500.00316,101.0634,955
Mar 6, 2025317,500.00319,000.00315,500.00318,500.00315,111.6934,229
Mar 5, 2025323,000.00325,500.00315,500.00316,500.00313,132.9767,735
Mar 4, 2025316,500.00326,500.00316,500.00319,500.00316,101.0667,347
Feb 28, 2025319,000.00323,000.00315,000.00319,500.00316,101.06109,360
Feb 27, 2025321,500.00323,000.00316,500.00320,500.00317,090.4454,177
Feb 26, 2025321,000.00322,500.00315,500.00321,000.00317,585.0954,045
Feb 25, 2025327,000.00328,000.00320,000.00320,500.00317,090.4433,031
Feb 24, 2025327,000.00329,500.00324,500.00327,000.00323,521.2827,441
Feb 21, 2025339,000.00339,000.00328,000.00330,000.00326,489.3851,357
Feb 20, 2025325,000.00344,000.00322,500.00335,000.00331,436.16201,842
Feb 19, 2025311,500.00316,500.00311,500.00315,500.00312,143.6329,458
Feb 18, 2025315,000.00315,500.00310,000.00312,000.00308,680.8422,597
Feb 17, 2025310,500.00316,500.00309,500.00315,000.00311,648.9429,107
Feb 14, 2025316,000.00316,000.00308,500.00309,000.00305,712.7833,023
Feb 13, 2025308,500.00316,000.00307,000.00316,000.00312,638.3164,159
Feb 12, 2025310,000.00310,000.00305,500.00309,000.00305,712.7819,185
Feb 11, 2025305,500.00310,500.00305,000.00309,500.00306,207.4426,903
Feb 10, 2025309,500.00311,000.00302,000.00304,000.00300,765.9732,081
Feb 7, 2025307,500.00312,500.00303,000.00309,500.00306,207.4429,211
Feb 6, 2025310,000.00311,500.00307,000.00309,000.00305,712.7822,259
Feb 5, 2025301,500.00311,500.00300,500.00311,000.00307,691.5080,537
Feb 4, 2025301,000.00304,000.00295,000.00296,000.00292,851.0638,979
Feb 3, 2025302,500.00302,500.00296,000.00300,500.00297,303.1952,013
Jan 31, 2025301,500.00308,000.00300,500.00307,000.00303,734.0365,067
Jan 24, 2025298,000.00300,000.00297,000.00297,500.00294,335.0921,102
Jan 23, 2025301,500.00301,500.00298,000.00298,000.00294,829.7834,264
Jan 22, 2025299,000.00302,500.00299,000.00301,000.00297,797.8838,342
Jan 21, 2025297,500.00300,000.00295,500.00297,500.00294,335.0935,102
Jan 20, 2025303,000.00303,500.00294,500.00296,000.00292,851.0675,679
Jan 17, 2025302,500.00305,500.00300,000.00303,000.00299,776.5941,903
Jan 16, 2025303,500.00304,500.00301,000.00302,000.00298,787.2550,703
Jan 15, 2025303,000.00304,000.00300,500.00300,500.00297,303.1936,276
Jan 14, 2025302,500.00303,000.00300,500.00301,500.00298,292.5623,201
Jan 13, 2025305,500.00307,000.00300,500.00301,000.00297,797.8847,660
Jan 10, 2025309,500.00311,500.00305,500.00306,000.00302,744.6949,706
Jan 9, 2025311,000.00312,000.00306,500.00312,000.00308,680.8455,362
Jan 8, 2025310,000.00313,000.00308,000.00311,000.00307,691.5041,655
Jan 7, 2025313,500.00314,000.00311,000.00311,000.00307,691.5047,372
Jan 6, 2025315,000.00317,500.00310,500.00312,000.00308,680.8476,269
Jan 3, 2025308,000.00313,500.00307,000.00312,000.00308,680.8431,712
Jan 2, 2025305,000.00309,000.00303,000.00306,500.00303,239.3826,649
Dec 30, 2024307,000.00312,000.00305,000.00305,000.00301,755.3124,929
Dec 27, 2024309,000.00311,000.00304,000.00307,000.00303,734.0332,838
Dec 26, 2024314,500.00314,500.00309,500.00309,500.00306,207.4432,093
Dec 24, 2024313,500.00315,000.00311,000.00312,000.00308,680.8421,442
Dec 23, 2024312,500.00315,000.00310,000.00313,500.00310,164.9124,630
Dec 20, 2024315,000.00318,000.00311,500.00311,500.00308,186.1636,382
Dec 19, 2024317,000.00320,500.00313,000.00316,500.00313,132.9730,678
Dec 18, 2024323,500.00324,500.00320,000.00321,000.00317,585.0928,046
Dec 17, 2024334,500.00337,500.00322,000.00322,000.00318,574.4758,091
Dec 16, 2024340,000.00341,500.00334,000.00337,500.00333,909.5624,520
Dec 13, 2024338,500.00341,500.00335,000.00337,500.00333,909.5626,825
Dec 12, 2024337,000.00339,000.00334,000.00339,000.00335,393.6366,764
Dec 11, 2024334,500.00339,500.00331,500.00334,500.00330,941.5036,394
Dec 10, 2024336,000.00342,500.00332,000.00334,000.00330,446.8155,878
Dec 9, 2024326,500.00332,500.00324,500.00331,000.00327,478.7254,681
Dec 6, 2024326,500.00330,500.00323,500.00327,000.00323,521.2842,495
Dec 5, 2024323,500.00327,500.00320,500.00324,500.00321,047.8823,440
Dec 4, 2024317,000.00326,000.00315,000.00324,500.00321,047.8834,289
Dec 3, 2024319,000.00329,000.00319,000.00327,500.00324,015.9757,245
Dec 2, 2024315,500.00320,000.00313,500.00316,000.00312,638.3130,496
Nov 29, 2024321,500.00321,500.00309,500.00310,500.00307,196.8150,296
Nov 28, 2024322,500.00323,500.00318,500.00320,000.00316,595.7518,424
Nov 27, 2024324,500.00327,500.00319,500.00320,500.00317,090.4436,268
Nov 26, 2024326,500.00329,500.00324,000.00324,500.00321,047.8823,788
Nov 25, 2024330,000.00338,500.00326,000.00326,000.00322,531.9186,945
Nov 22, 2024316,500.00329,500.00314,500.00325,500.00322,037.2562,779
Nov 21, 2024321,500.00322,500.00314,000.00314,000.00310,659.5646,498
Nov 20, 2024332,000.00333,500.00321,000.00321,000.00317,585.0969,326
Nov 19, 2024335,000.00338,500.00332,000.00334,000.00330,446.8141,432
Nov 18, 2024337,000.00339,500.00333,000.00337,000.00333,414.9139,793
Nov 15, 2024339,000.00341,500.00328,500.00338,000.00334,404.2546,253
Nov 14, 2024331,000.00357,000.00327,500.00357,000.00353,202.1350,751
Nov 13, 2024334,500.00340,000.00331,500.00332,500.00328,962.7845,139
Nov 12, 2024346,000.00346,000.00334,500.00334,500.00330,941.5055,080
Nov 11, 2024347,500.00349,500.00343,000.00347,000.00343,308.5055,778
Nov 8, 2024347,500.00349,500.00343,500.00347,000.00343,308.5041,706
Nov 7, 2024335,000.00346,000.00331,000.00342,500.00338,856.3837,559
Nov 6, 2024341,000.00344,500.00334,000.00337,000.00333,414.9143,953
Nov 5, 2024335,500.00341,500.00335,000.00339,000.00335,393.6338,834
Nov 4, 2024331,000.00338,000.00330,500.00338,000.00334,404.2546,639
Nov 1, 2024334,500.00334,500.00329,500.00332,000.00328,468.0960,872
Oct 31, 2024330,000.00331,500.00326,000.00331,500.00327,973.4170,096
Oct 30, 2024338,000.00339,500.00329,500.00329,500.00325,994.69135,336
Oct 29, 2024351,500.00352,500.00346,000.00350,000.00346,276.5935,318
Oct 28, 2024346,000.00351,500.00345,500.00351,500.00347,760.6342,862
Oct 25, 2024354,000.00354,500.00343,000.00346,000.00342,319.1647,924
Oct 24, 2024353,000.00356,000.00348,500.00354,500.00350,728.7229,892
Oct 23, 2024349,000.00358,000.00346,500.00354,000.00350,234.0352,431
Oct 22, 2024348,000.00349,500.00340,000.00347,500.00343,803.1958,245
Oct 21, 2024349,500.00350,500.00347,000.00348,500.00344,792.5636,147
Oct 18, 2024350,500.00353,500.00346,000.00349,000.00345,287.2534,788
Oct 17, 2024351,000.00354,500.00347,500.00350,500.00346,771.2856,303
Oct 16, 2024351,500.00355,000.00345,500.00351,000.00347,265.9774,499
Oct 15, 2024358,000.00360,500.00347,500.00354,000.00350,234.0363,466
Oct 14, 2024354,000.00358,000.00351,000.00354,000.00350,234.0329,201
Oct 11, 2024359,000.00359,500.00353,000.00354,000.00350,234.0347,449
Oct 10, 2024354,500.00359,500.00354,000.00358,000.00354,191.5066,193
Oct 8, 2024383,000.00385,000.00353,500.00353,500.00349,739.38142,538
Oct 7, 2024384,500.00387,000.00379,000.00384,500.00380,409.5643,904
Oct 4, 2024383,500.00386,000.00372,500.00383,000.00378,925.5368,861
Oct 2, 2024376,500.00387,500.00372,000.00381,000.00376,946.8190,071
Sep 30, 2024387,000.00390,000.00379,000.00379,000.00374,968.0980,979
Sep 27, 2024367,500.00391,500.00367,000.00383,500.00379,420.22154,063
Sep 26, 2024370,500.00371,000.00358,500.00364,000.00360,127.6694,196
Sep 25, 2024359,500.00384,500.00359,000.00374,000.00370,021.28218,546
Sep 24, 2024353,000.00355,000.00349,500.00355,000.00351,223.4140,934
Sep 23, 2024352,500.00353,500.00348,500.00352,000.00348,255.3123,660
Sep 20, 2024351,000.00353,000.00346,500.00349,500.00345,781.9149,609
Sep 19, 2024354,500.00361,000.00347,000.00349,500.00345,781.9170,363
Sep 13, 2024360,500.00361,500.00350,000.00350,000.00346,276.5939,968
Sep 12, 2024357,000.00363,500.00350,500.00363,500.00359,632.9761,437
Sep 11, 2024348,500.00361,000.00348,000.00356,500.00352,707.4474,381
Sep 10, 2024349,000.00353,500.00346,000.00346,000.00342,319.1625,911
Sep 9, 2024329,500.00349,000.00329,000.00346,000.00342,319.1639,419
Sep 6, 2024344,000.00344,500.00338,500.00339,000.00335,393.6339,272
Sep 5, 2024342,000.00346,500.00340,500.00344,000.00340,340.4429,859
Sep 4, 2024345,000.00347,000.00338,500.00338,500.00334,898.9453,296
Sep 3, 2024363,000.00364,500.00354,000.00355,000.00351,223.4136,345
Sep 2, 2024359,000.00365,500.00359,000.00360,500.00356,664.9176,219
Aug 30, 2024355,500.00361,000.00352,500.00354,500.00350,728.7298,967
Aug 29, 2024360,500.00361,000.00353,000.00355,000.00351,223.4173,581
Aug 28, 2024348,000.00366,000.00346,000.00359,500.00355,675.53130,760
Aug 27, 2024339,500.00346,500.00337,500.00345,500.00341,824.4747,919
Aug 26, 2024343,000.00344,000.00334,000.00336,500.00332,920.2242,671
Aug 23, 2024341,000.00344,000.00339,500.00341,500.00337,867.0333,361
Aug 22, 2024340,500.00343,500.00337,500.00340,000.00336,382.9739,427
Aug 21, 2024340,000.00341,000.00335,500.00338,500.00334,898.9435,053
Aug 20, 2024341,000.00341,000.00335,500.00338,500.00334,898.9432,267
Aug 19, 2024339,000.00341,000.00335,000.00338,000.00334,404.2529,687
Aug 16, 2024343,000.00346,000.00336,000.00336,000.00332,425.5339,717
Aug 14, 2024333,000.00337,500.00332,000.00337,000.00333,414.9136,855
Aug 13, 2024337,000.00340,500.00330,000.00330,000.00326,489.3882,404
Aug 12, 2024342,500.00345,500.00337,000.00340,500.00336,877.6643,036
Aug 9, 2024351,000.00352,500.00333,500.00338,500.00334,898.9485,659
Aug 8, 2024349,500.00352,500.00342,000.00350,000.00346,276.5958,316
Aug 7, 2024349,500.00356,000.00345,500.00350,000.00346,276.5969,468
Aug 6, 2024336,500.00350,500.00331,000.00345,000.00341,329.7885,501
Aug 5, 2024351,000.00352,000.00321,000.00327,000.00323,521.28127,703
Aug 2, 2024347,000.00355,500.00345,000.00354,000.00350,234.0371,287
Aug 1, 2024352,000.00356,500.00346,500.00350,000.00346,276.5989,989
Jul 31, 2024353,000.00357,500.00348,500.00352,000.00348,255.3155,554
Jul 30, 2024357,500.00360,500.00351,000.00352,500.00348,750.0043,717
Jul 29, 2024354,000.00361,500.00350,500.00359,000.00355,180.8463,513
Jul 26, 2024347,500.00364,000.00347,500.00351,000.00347,265.9794,653
Jul 25, 2024342,500.00346,000.00333,500.00341,500.00337,867.0351,071
Jul 24, 2024339,500.00350,500.00339,500.00343,000.00339,351.0636,539
Jul 23, 2024346,500.00351,500.00338,500.00339,500.00335,888.3149,022
Jul 22, 2024341,000.00351,000.00341,000.00346,500.00342,813.8437,547
Jul 19, 2024351,000.00352,500.00340,000.00342,500.00338,856.3856,199
Jul 18, 2024350,000.00362,500.00346,000.00354,000.00350,234.0362,839
Jul 17, 2024340,000.00353,000.00340,000.00350,000.00346,276.5966,777
Jul 16, 2024354,000.00355,000.00340,000.00341,500.00337,867.0387,022
Jul 15, 2024359,000.00362,000.00352,500.00353,500.00349,739.3837,773
Jul 12, 2024361,500.00365,500.00355,500.00360,000.00356,170.2243,781
Jul 11, 2024358,500.00364,000.00354,000.00360,500.00356,664.9175,831
Jul 10, 2024358,500.00360,500.00355,500.00357,500.00353,696.8134,884
Jul 9, 2024356,500.00361,000.00355,000.00358,500.00354,686.1645,934
Jul 8, 2024347,500.00356,000.00347,500.00356,000.00352,212.7838,651
Jul 5, 2024350,000.00353,000.00347,000.00348,500.00344,792.5644,275
Jul 4, 2024350,000.00352,500.00342,500.00348,000.00344,297.8860,811
Jul 3, 2024364,000.00364,000.00348,500.00350,000.00346,276.5965,153
Jul 2, 2024358,500.00362,500.00353,000.00360,000.00356,170.2272,438
Jul 1, 2024344,000.00362,000.00344,000.00361,500.00357,654.25129,177
Jun 28, 2024351,000.00352,500.00342,500.00345,500.00341,824.4789,489
Jun 27, 2024360,000.00360,500.00351,000.00351,500.00347,760.6382,078
Jun 26, 2024362,000.00364,500.00358,500.00363,500.00359,632.9758,644
Jun 25, 2024360,000.00366,000.00358,000.00363,000.00359,138.3167,556
Jun 24, 2024370,000.00370,500.00359,500.00360,000.00356,170.22103,879
Jun 21, 2024372,500.00373,000.00365,500.00369,000.00365,074.47103,593
Jun 20, 2024382,000.00386,000.00370,500.00373,000.00369,031.9197,566
Jun 19, 2024391,500.00393,000.00379,000.00381,500.00377,441.5077,825
Jun 18, 2024394,000.00395,500.00385,000.00388,500.00384,367.0365,581
Jun 17, 2024400,000.00400,000.00387,500.00392,500.00388,324.4775,626
Jun 14, 2024403,000.00407,000.00391,500.00401,000.00396,734.03115,058
Jun 13, 2024406,500.00412,000.00400,000.00400,000.00395,744.69136,018
Jun 12, 2024403,000.00407,500.00401,000.00403,500.00399,207.4470,406
Jun 11, 2024404,500.00417,000.00400,000.00401,500.00397,228.7275,947
Jun 10, 2024409,500.00409,500.00398,500.00400,000.00395,744.6965,602
Jun 7, 2024414,000.00418,000.00410,500.00414,500.00410,090.4451,984
Jun 5, 2024403,500.00412,500.00403,000.00410,500.00406,132.9778,721
Jun 4, 2024423,000.00423,000.00402,000.00402,500.00398,218.09108,047
Jun 3, 2024425,000.00434,000.00416,000.00424,500.00419,984.0370,098
May 31, 2024426,000.00442,000.00417,500.00417,500.00413,058.50153,082
May 30, 2024426,000.00435,000.00420,500.00422,500.00418,005.3164,607
May 29, 2024434,000.00437,000.00424,500.00430,000.00425,425.5372,453
May 28, 2024450,500.00456,000.00431,500.00435,000.00430,372.3490,062
May 27, 2024461,000.00463,500.00445,500.00450,500.00445,707.4453,387
May 24, 2024458,000.00462,500.00450,000.00454,500.00449,664.9142,162
May 23, 2024469,500.00480,000.00458,000.00460,000.00455,106.3888,760
May 22, 2024447,000.00470,500.00447,000.00469,000.00464,010.63111,218
May 21, 2024440,000.00459,000.00437,500.00449,500.00444,718.0962,270
May 20, 2024452,000.00452,500.00441,000.00444,000.00439,276.5960,633
May 17, 2024451,500.00454,000.00447,000.00448,000.00443,234.0337,142
May 16, 2024454,500.00457,000.00449,000.00455,000.00450,159.5667,500
May 14, 2024458,500.00464,000.00446,500.00450,000.00445,212.7867,453
May 13, 2024469,500.00475,000.00453,500.00455,500.00450,654.2593,964
May 10, 2024459,000.00479,000.00447,000.00466,000.00461,042.56177,065
May 9, 2024441,500.00460,500.00441,000.00459,000.00454,117.03191,263