UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 -2.75 (-3.36%) GOLD FUTURES
2,329.20 +26.30 (+1.14%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,757.14 -2,022.61 (-4.23%)
LG H&H Co., Ltd. (051900.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 400,500.00 | 420,000.00 | 397,500.00 | 420,000.00 | 420,000.00 | 208,141 |
| 29 Apr 2024 | 395,000.00 | 402,500.00 | 392,500.00 | 396,500.00 | 396,500.00 | 118,646 |
| 26 Apr 2024 | 387,500.00 | 395,500.00 | 374,500.00 | 392,000.00 | 392,000.00 | 169,812 |
| 25 Apr 2024 | 385,000.00 | 385,500.00 | 374,500.00 | 375,500.00 | 375,500.00 | 104,075 |
| 24 Apr 2024 | 391,000.00 | 395,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 68,370 |
| 23 Apr 2024 | 382,500.00 | 398,500.00 | 382,500.00 | 392,000.00 | 392,000.00 | 110,865 |
| 22 Apr 2024 | 376,500.00 | 386,500.00 | 376,000.00 | 382,500.00 | 382,500.00 | 57,713 |
| 19 Apr 2024 | 381,500.00 | 387,000.00 | 366,500.00 | 371,000.00 | 371,000.00 | 112,082 |
| 18 Apr 2024 | 388,500.00 | 397,500.00 | 381,000.00 | 381,500.00 | 381,500.00 | 115,292 |
| 17 Apr 2024 | 373,000.00 | 390,000.00 | 373,000.00 | 386,000.00 | 386,000.00 | 95,903 |
| 16 Apr 2024 | 370,000.00 | 380,500.00 | 368,000.00 | 373,000.00 | 373,000.00 | 89,641 |
| 15 Apr 2024 | 359,000.00 | 378,000.00 | 358,500.00 | 373,500.00 | 373,500.00 | 92,980 |
| 12 Apr 2024 | 354,500.00 | 371,000.00 | 353,500.00 | 368,000.00 | 368,000.00 | 83,900 |
| 11 Apr 2024 | 353,500.00 | 356,500.00 | 348,500.00 | 353,000.00 | 353,000.00 | 80,741 |
| 09 Apr 2024 | 363,500.00 | 366,000.00 | 357,500.00 | 357,500.00 | 357,500.00 | 73,207 |
| 08 Apr 2024 | 367,000.00 | 370,000.00 | 356,500.00 | 361,000.00 | 361,000.00 | 91,794 |
| 05 Apr 2024 | 377,500.00 | 380,000.00 | 370,000.00 | 370,500.00 | 370,500.00 | 82,789 |
| 04 Apr 2024 | 389,500.00 | 389,500.00 | 374,500.00 | 383,000.00 | 383,000.00 | 105,110 |
| 03 Apr 2024 | 398,000.00 | 398,500.00 | 385,000.00 | 386,000.00 | 386,000.00 | 110,432 |
| 02 Apr 2024 | 405,000.00 | 405,500.00 | 396,500.00 | 401,000.00 | 401,000.00 | 88,667 |
| 01 Apr 2024 | 388,000.00 | 408,000.00 | 385,000.00 | 405,000.00 | 405,000.00 | 177,849 |
| 29 Mar 2024 | 389,000.00 | 394,000.00 | 377,500.00 | 380,000.00 | 380,000.00 | 73,813 |
| 28 Mar 2024 | 394,000.00 | 394,000.00 | 385,500.00 | 386,500.00 | 386,500.00 | 67,559 |
| 27 Mar 2024 | 378,500.00 | 393,500.00 | 374,500.00 | 392,000.00 | 392,000.00 | 94,033 |
| 26 Mar 2024 | 388,000.00 | 391,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 99,071 |
| 25 Mar 2024 | 381,500.00 | 395,500.00 | 378,500.00 | 388,000.00 | 388,000.00 | 110,485 |
| 22 Mar 2024 | 382,000.00 | 387,000.00 | 373,000.00 | 381,500.00 | 381,500.00 | 123,224 |
| 21 Mar 2024 | 368,000.00 | 377,000.00 | 363,000.00 | 376,500.00 | 376,500.00 | 131,472 |
| 20 Mar 2024 | 359,000.00 | 372,000.00 | 355,500.00 | 365,000.00 | 365,000.00 | 226,278 |
| 19 Mar 2024 | 353,000.00 | 359,500.00 | 348,500.00 | 349,000.00 | 349,000.00 | 87,584 |
| 18 Mar 2024 | 348,000.00 | 359,000.00 | 346,000.00 | 355,500.00 | 355,500.00 | 111,882 |
| 15 Mar 2024 | 346,000.00 | 347,000.00 | 336,500.00 | 345,500.00 | 345,500.00 | 105,806 |
| 14 Mar 2024 | 343,500.00 | 351,000.00 | 343,500.00 | 347,000.00 | 347,000.00 | 99,001 |
| 13 Mar 2024 | 351,000.00 | 351,000.00 | 342,000.00 | 342,000.00 | 342,000.00 | 57,368 |
| 12 Mar 2024 | 354,000.00 | 354,000.00 | 344,000.00 | 348,000.00 | 348,000.00 | 59,917 |
| 11 Mar 2024 | 336,000.00 | 353,500.00 | 334,500.00 | 350,500.00 | 350,500.00 | 132,928 |
| 08 Mar 2024 | 335,500.00 | 340,000.00 | 333,000.00 | 334,500.00 | 334,500.00 | 57,781 |
| 07 Mar 2024 | 342,500.00 | 347,000.00 | 332,000.00 | 335,000.00 | 335,000.00 | 73,145 |
| 06 Mar 2024 | 333,000.00 | 347,000.00 | 329,000.00 | 342,000.00 | 342,000.00 | 115,808 |
| 05 Mar 2024 | 321,500.00 | 336,500.00 | 321,500.00 | 333,000.00 | 333,000.00 | 148,211 |
| 04 Mar 2024 | 321,500.00 | 328,000.00 | 318,500.00 | 321,500.00 | 321,500.00 | 74,349 |
| 29 Feb 2024 | 322,000.00 | 324,000.00 | 317,000.00 | 319,000.00 | 319,000.00 | 88,498 |
| 28 Feb 2024 | 314,500.00 | 328,000.00 | 314,000.00 | 324,500.00 | 324,500.00 | 75,612 |
| 27 Feb 2024 | 320,000.00 | 322,000.00 | 312,000.00 | 313,500.00 | 313,500.00 | 89,366 |
| 26 Feb 2024 | 321,500.00 | 326,000.00 | 319,500.00 | 321,500.00 | 321,500.00 | 53,446 |
| 23 Feb 2024 | 329,500.00 | 330,500.00 | 319,500.00 | 321,500.00 | 321,500.00 | 86,725 |
| 22 Feb 2024 | 335,000.00 | 335,000.00 | 326,500.00 | 329,500.00 | 329,500.00 | 51,199 |
| 21 Feb 2024 | 340,000.00 | 340,000.00 | 331,000.00 | 332,000.00 | 332,000.00 | 74,934 |
| 20 Feb 2024 | 340,000.00 | 353,000.00 | 333,500.00 | 340,000.00 | 340,000.00 | 124,603 |
| 19 Feb 2024 | 336,500.00 | 342,000.00 | 332,000.00 | 340,000.00 | 340,000.00 | 89,997 |
| 16 Feb 2024 | 326,500.00 | 340,500.00 | 315,000.00 | 336,500.00 | 336,500.00 | 194,637 |
| 15 Feb 2024 | 312,500.00 | 342,000.00 | 309,000.00 | 324,500.00 | 324,500.00 | 488,788 |
| 14 Feb 2024 | 307,000.00 | 314,000.00 | 300,000.00 | 308,000.00 | 308,000.00 | 219,962 |
| 13 Feb 2024 | 309,000.00 | 312,000.00 | 305,500.00 | 309,500.00 | 309,500.00 | 92,721 |
| 08 Feb 2024 | 317,000.00 | 318,500.00 | 308,500.00 | 308,500.00 | 308,500.00 | 114,063 |
| 07 Feb 2024 | 314,500.00 | 318,500.00 | 312,500.00 | 316,000.00 | 316,000.00 | 80,230 |
| 06 Feb 2024 | 308,000.00 | 312,500.00 | 307,000.00 | 311,000.00 | 311,000.00 | 80,530 |
| 05 Feb 2024 | 312,500.00 | 312,500.00 | 306,500.00 | 308,000.00 | 308,000.00 | 63,028 |
| 02 Feb 2024 | 306,500.00 | 315,500.00 | 304,000.00 | 314,000.00 | 314,000.00 | 73,492 |
| 01 Feb 2024 | 302,500.00 | 307,500.00 | 300,000.00 | 305,500.00 | 305,500.00 | 80,389 |
| 31 Jan 2024 | 315,500.00 | 316,000.00 | 303,500.00 | 303,500.00 | 303,500.00 | 123,440 |
| 30 Jan 2024 | 316,000.00 | 322,500.00 | 314,000.00 | 318,000.00 | 318,000.00 | 49,745 |
| 29 Jan 2024 | 317,000.00 | 317,500.00 | 312,500.00 | 314,000.00 | 314,000.00 | 45,203 |
| 26 Jan 2024 | 312,000.00 | 318,500.00 | 309,000.00 | 315,500.00 | 315,500.00 | 47,447 |
| 25 Jan 2024 | 318,000.00 | 318,500.00 | 310,500.00 | 315,000.00 | 315,000.00 | 46,566 |
| 24 Jan 2024 | 319,000.00 | 320,000.00 | 315,000.00 | 317,500.00 | 317,500.00 | 42,086 |
| 23 Jan 2024 | 313,000.00 | 320,500.00 | 312,500.00 | 319,000.00 | 319,000.00 | 72,358 |
| 22 Jan 2024 | 324,500.00 | 326,000.00 | 314,000.00 | 315,000.00 | 315,000.00 | 44,040 |
| 19 Jan 2024 | 328,000.00 | 329,000.00 | 321,000.00 | 322,500.00 | 322,500.00 | 45,309 |
| 18 Jan 2024 | 303,000.00 | 339,000.00 | 303,000.00 | 325,500.00 | 325,500.00 | 143,490 |
| 17 Jan 2024 | 311,000.00 | 314,000.00 | 303,500.00 | 305,000.00 | 305,000.00 | 57,292 |
| 16 Jan 2024 | 317,500.00 | 319,500.00 | 312,000.00 | 312,500.00 | 312,500.00 | 41,430 |
| 15 Jan 2024 | 325,500.00 | 326,000.00 | 322,000.00 | 317,500.00 | 317,500.00 | 6,101 |
| 12 Jan 2024 | 330,000.00 | 331,000.00 | 323,000.00 | 325,000.00 | 325,000.00 | 53,757 |
| 11 Jan 2024 | 334,000.00 | 334,000.00 | 328,500.00 | 330,000.00 | 330,000.00 | 55,385 |
| 10 Jan 2024 | 340,000.00 | 340,000.00 | 330,500.00 | 332,500.00 | 332,500.00 | 32,427 |
| 09 Jan 2024 | 331,500.00 | 339,500.00 | 331,000.00 | 339,000.00 | 339,000.00 | 39,836 |
| 08 Jan 2024 | 331,000.00 | 335,000.00 | 327,500.00 | 328,500.00 | 328,500.00 | 37,817 |
| 05 Jan 2024 | 335,000.00 | 338,000.00 | 333,000.00 | 335,000.00 | 335,000.00 | 27,935 |
| 04 Jan 2024 | 340,500.00 | 341,000.00 | 333,500.00 | 334,500.00 | 334,500.00 | 40,508 |
| 03 Jan 2024 | 349,000.00 | 351,000.00 | 340,500.00 | 340,500.00 | 340,500.00 | 61,278 |
| 02 Jan 2024 | 353,000.00 | 355,000.00 | 347,000.00 | 354,000.00 | 354,000.00 | 36,386 |
| 28 Dec 2023 | 351,000.00 | 355,000.00 | 347,000.00 | 355,000.00 | 355,000.00 | 52,355 |
| 27 Dec 2023 | 349,500.00 | 354,500.00 | 344,500.00 | 350,500.00 | 350,500.00 | 29,744 |
| 27 Dec 2023 | 3500 Dividend | |||||
| 26 Dec 2023 | 350,500.00 | 356,000.00 | 349,000.00 | 349,500.00 | 346,000.00 | 28,691 |
| 22 Dec 2023 | 353,000.00 | 354,500.00 | 350,000.00 | 350,500.00 | 346,990.00 | 25,675 |
| 21 Dec 2023 | 358,500.00 | 361,500.00 | 348,000.00 | 350,500.00 | 346,990.00 | 57,049 |
| 20 Dec 2023 | 361,000.00 | 364,500.00 | 358,000.00 | 358,500.00 | 354,909.88 | 50,165 |
| 19 Dec 2023 | 353,000.00 | 361,500.00 | 352,000.00 | 358,500.00 | 354,909.88 | 71,119 |
| 18 Dec 2023 | 353,500.00 | 357,500.00 | 349,500.00 | 353,000.00 | 349,464.97 | 60,224 |
| 15 Dec 2023 | 346,500.00 | 353,500.00 | 344,500.00 | 353,500.00 | 349,959.94 | 89,454 |
| 14 Dec 2023 | 339,500.00 | 352,500.00 | 337,500.00 | 344,500.00 | 341,050.06 | 167,736 |
| 13 Dec 2023 | 325,500.00 | 336,500.00 | 325,500.00 | 336,000.00 | 332,635.19 | 86,485 |
| 12 Dec 2023 | 322,500.00 | 326,500.00 | 321,000.00 | 324,500.00 | 321,250.38 | 43,742 |
| 11 Dec 2023 | 321,000.00 | 322,500.00 | 319,000.00 | 321,500.00 | 318,280.41 | 31,444 |
| 08 Dec 2023 | 321,000.00 | 323,500.00 | 319,000.00 | 320,500.00 | 317,290.41 | 37,937 |
| 07 Dec 2023 | 322,000.00 | 323,000.00 | 317,500.00 | 317,500.00 | 314,320.47 | 65,671 |
| 06 Dec 2023 | 325,000.00 | 326,000.00 | 321,000.00 | 323,500.00 | 320,260.38 | 41,546 |
| 05 Dec 2023 | 323,000.00 | 328,000.00 | 321,000.00 | 325,000.00 | 321,745.34 | 47,497 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.