LG H&H Co., Ltd. 051900
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 271.500,00+2.500,00 (+%0,93)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 269.000,00 | -%3,93 | KRW 281.000,00 | KRW 281.000,00 | KRW 268.000,00 | 100,79K |
| 2026-09-29 | KRW 280.000,00 | -%3,95 | KRW 292.000,00 | KRW 294.000,00 | KRW 275.500,00 | 87,71K |
| 2026-09-28 | KRW 291.500,00 | -%0,34 | KRW 292.500,00 | KRW 299.000,00 | KRW 286.000,00 | 59,78K |
| 2026-09-23 | KRW 292.500,00 | -%1,35 | KRW 297.000,00 | KRW 300.000,00 | KRW 292.000,00 | 32,02K |
| 2026-09-22 | KRW 296.500,00 | -%0,84 | KRW 299.500,00 | KRW 304.500,00 | KRW 295.000,00 | 58,95K |
| 2026-09-21 | KRW 299.000,00 | +%1,18 | KRW 293.500,00 | KRW 301.000,00 | KRW 291.000,00 | 46,41K |
| 2026-09-18 | KRW 295.500,00 | -%0,34 | KRW 298.500,00 | KRW 298.500,00 | KRW 290.500,00 | 95,18K |
| 2026-09-17 | KRW 296.500,00 | -%1,66 | KRW 304.000,00 | KRW 307.000,00 | KRW 293.000,00 | 48,59K |
| 2026-09-16 | KRW 301.500,00 | -%0,17 | KRW 303.000,00 | KRW 306.500,00 | KRW 296.000,00 | 60,80K |
| 2026-09-15 | KRW 302.000,00 | +%1,00 | KRW 294.500,00 | KRW 312.000,00 | KRW 294.500,00 | 97,86K |
| 2026-09-14 | KRW 299.000,00 | +%2,75 | KRW 291.500,00 | KRW 302.000,00 | KRW 290.000,00 | 66,15K |
| 2026-09-11 | KRW 291.000,00 | -%1,36 | KRW 290.000,00 | KRW 297.500,00 | KRW 288.000,00 | 60,45K |
| 2026-09-10 | KRW 295.000,00 | +%1,20 | KRW 287.000,00 | KRW 296.000,00 | KRW 287.000,00 | 69,88K |
| 2026-09-09 | KRW 291.500,00 | +%0,52 | KRW 289.500,00 | KRW 293.500,00 | KRW 285.000,00 | 68,10K |
| 2026-09-08 | KRW 290.000,00 | -%1,02 | KRW 295.000,00 | KRW 295.500,00 | KRW 285.500,00 | 50,83K |
| 2026-09-07 | KRW 293.000,00 | -%0,34 | KRW 295.000,00 | KRW 296.000,00 | KRW 287.000,00 | 56,40K |
| 2026-09-04 | KRW 294.000,00 | +%0,86 | KRW 291.000,00 | KRW 294.500,00 | KRW 286.500,00 | 37,72K |
| 2026-09-03 | KRW 291.500,00 | -%1,85 | KRW 298.000,00 | KRW 301.500,00 | KRW 288.000,00 | 66,74K |
| 2026-09-02 | KRW 297.000,00 | -%2,94 | KRW 302.000,00 | KRW 306.500,00 | KRW 296.000,00 | 50,04K |
| 2026-09-01 | KRW 306.000,00 | -%2,24 | KRW 314.500,00 | KRW 327.000,00 | KRW 302.500,00 | 83,33K |
| 2026-08-31 | KRW 313.000,00 | -%1,57 | KRW 320.500,00 | KRW 325.500,00 | KRW 308.000,00 | 121,94K |
| 2026-08-28 | KRW 318.000,00 | +%6,53 | KRW 297.000,00 | KRW 319.500,00 | KRW 296.000,00 | 90,84K |
| 2026-08-27 | KRW 298.500,00 | -%4,02 | KRW 311.000,00 | KRW 314.000,00 | KRW 295.000,00 | 91,53K |
| 2026-08-26 | KRW 311.000,00 | -%1,58 | KRW 315.500,00 | KRW 318.500,00 | KRW 308.500,00 | 56,09K |
| 2026-08-25 | KRW 316.000,00 | %0,00 | KRW 314.000,00 | KRW 321.000,00 | KRW 313.000,00 | 91,04K |
| 2026-08-24 | KRW 316.000,00 | +%0,96 | KRW 312.000,00 | KRW 319.000,00 | KRW 307.000,00 | 51,26K |
| 2026-08-21 | KRW 313.000,00 | +%2,79 | KRW 304.000,00 | KRW 316.000,00 | KRW 301.000,00 | 73,60K |
| 2026-08-20 | KRW 304.500,00 | +%0,83 | KRW 301.000,00 | KRW 309.500,00 | KRW 300.000,00 | 49,96K |
| 2026-08-19 | KRW 302.000,00 | +%0,67 | KRW 295.500,00 | KRW 306.000,00 | KRW 295.500,00 | 51,49K |
| 2026-08-18 | KRW 300.000,00 | -%2,44 | KRW 305.000,00 | KRW 305.000,00 | KRW 295.500,00 | 74,76K |
| 2026-08-14 | KRW 307.500,00 | +%1,32 | KRW 303.000,00 | KRW 311.000,00 | KRW 300.500,00 | 76,53K |
| 2026-08-13 | KRW 303.500,00 | -%3,34 | KRW 309.500,00 | KRW 311.500,00 | KRW 300.000,00 | 159,42K |
| 2026-08-12 | KRW 314.000,00 | -%1,41 | KRW 318.500,00 | KRW 321.000,00 | KRW 312.000,00 | 101,40K |
| 2026-08-11 | KRW 318.500,00 | -%0,47 | KRW 322.000,00 | KRW 325.500,00 | KRW 313.000,00 | 95,10K |
| 2026-08-10 | KRW 320.000,00 | -%4,05 | KRW 328.500,00 | KRW 332.000,00 | KRW 311.000,00 | 88,80K |
| 2026-08-07 | KRW 333.500,00 | +%2,93 | KRW 317.000,00 | KRW 335.500,00 | KRW 310.000,00 | 183,76K |
| 2026-08-06 | KRW 324.000,00 | +%10,77 | KRW 296.000,00 | KRW 328.000,00 | KRW 295.000,00 | 285,60K |
| 2026-08-05 | KRW 292.500,00 | +%0,34 | KRW 289.000,00 | KRW 302.500,00 | KRW 286.000,00 | 108,56K |
| 2026-08-04 | KRW 291.500,00 | +%2,82 | KRW 278.000,00 | KRW 292.500,00 | KRW 277.500,00 | 101,12K |
| 2026-08-03 | KRW 283.500,00 | -%1,22 | KRW 287.000,00 | KRW 299.000,00 | KRW 279.000,00 | 98,34K |
| 2026-07-31 | KRW 287.000,00 | -%1,71 | KRW 287.500,00 | KRW 287.500,00 | KRW 271.000,00 | 154,62K |
| 2026-07-30 | KRW 292.000,00 | +%11,03 | KRW 270.000,00 | KRW 314.500,00 | KRW 270.000,00 | 497,70K |
| 2026-07-29 | KRW 263.000,00 | +%2,94 | KRW 256.000,00 | KRW 278.500,00 | KRW 255.000,00 | 171,97K |
| 2026-07-28 | KRW 255.500,00 | -%0,20 | KRW 254.000,00 | KRW 262.500,00 | KRW 253.500,00 | 68,48K |
| 2026-07-27 | KRW 256.000,00 | +%3,02 | KRW 251.000,00 | KRW 260.000,00 | KRW 249.000,00 | 38,41K |
| 2026-07-24 | KRW 248.500,00 | +%0,20 | KRW 245.500,00 | KRW 254.000,00 | KRW 245.500,00 | 38,45K |
| 2026-07-23 | KRW 248.000,00 | +%1,64 | KRW 244.000,00 | KRW 249.000,00 | KRW 242.500,00 | 36,76K |
| 2026-07-22 | KRW 244.000,00 | -%0,41 | KRW 246.500,00 | KRW 249.500,00 | KRW 243.000,00 | 32,35K |
| 2026-07-21 | KRW 245.000,00 | %0,00 | KRW 242.000,00 | KRW 248.000,00 | KRW 242.000,00 | 34,35K |
| 2026-07-20 | KRW 245.000,00 | -%0,61 | KRW 246.000,00 | KRW 251.500,00 | KRW 239.500,00 | 58,29K |
| 2026-07-16 | KRW 246.500,00 | +%3,57 | KRW 239.500,00 | KRW 248.500,00 | KRW 238.500,00 | 37,41K |
| 2026-07-15 | KRW 238.000,00 | -%1,04 | KRW 242.500,00 | KRW 244.500,00 | KRW 235.000,00 | 43,87K |
| 2026-07-14 | KRW 240.500,00 | -%3,22 | KRW 249.500,00 | KRW 250.000,00 | KRW 240.500,00 | 52,77K |
| 2026-07-13 | KRW 248.500,00 | +%1,43 | KRW 245.500,00 | KRW 252.000,00 | KRW 245.500,00 | 40,86K |
| 2026-07-10 | KRW 245.000,00 | +%1,66 | KRW 243.500,00 | KRW 254.000,00 | KRW 243.500,00 | 36,86K |
| 2026-07-09 | KRW 241.000,00 | -%5,86 | KRW 253.500,00 | KRW 255.000,00 | KRW 240.000,00 | 65,83K |
| 2026-07-08 | KRW 256.000,00 | -%0,78 | KRW 257.000,00 | KRW 260.500,00 | KRW 251.500,00 | 71,92K |
| 2026-07-07 | KRW 258.000,00 | +%4,24 | KRW 247.500,00 | KRW 259.000,00 | KRW 244.000,00 | 84,49K |
| 2026-07-06 | KRW 247.500,00 | +%1,02 | KRW 244.500,00 | KRW 254.000,00 | KRW 242.000,00 | 37,78K |
| 2026-07-03 | KRW 245.000,00 | %0,00 | KRW 246.000,00 | KRW 249.000,00 | KRW 239.500,00 | 36,37K |
| 2026-07-02 | KRW 245.000,00 | +%3,81 | KRW 236.000,00 | KRW 248.500,00 | KRW 230.500,00 | 92,28K |
| 2026-07-01 | KRW 236.000,00 | +%2,83 | KRW 231.500,00 | KRW 237.500,00 | KRW 228.000,00 | 33,21K |
| 2026-06-30 | KRW 229.500,00 | -%2,75 | KRW 235.500,00 | KRW 235.500,00 | KRW 226.500,00 | 55,62K |
| 2026-06-29 | KRW 236.000,00 | +%9,77 | KRW 215.500,00 | KRW 237.000,00 | KRW 215.000,00 | 85,76K |
| 2026-06-26 | KRW 215.000,00 | -%4,02 | KRW 222.500,00 | KRW 223.500,00 | KRW 210.000,00 | 54,59K |
| 2026-06-25 | KRW 224.000,00 | -%0,44 | KRW 224.000,00 | KRW 232.500,00 | KRW 220.500,00 | 63,85K |
| 2026-06-24 | KRW 225.000,00 | -%0,22 | KRW 223.500,00 | KRW 225.000,00 | KRW 218.500,00 | 54,02K |
| 2026-06-23 | KRW 225.500,00 | -%0,44 | KRW 225.000,00 | KRW 230.000,00 | KRW 220.000,00 | 74,57K |
| 2026-06-22 | KRW 226.500,00 | -%3,82 | KRW 234.000,00 | KRW 235.000,00 | KRW 226.000,00 | 45,46K |
| 2026-06-19 | KRW 235.500,00 | -%0,63 | KRW 239.000,00 | KRW 241.000,00 | KRW 232.500,00 | 72,00K |
| 2026-06-18 | KRW 237.000,00 | -%1,04 | KRW 239.500,00 | KRW 241.000,00 | KRW 235.000,00 | 36,29K |
| 2026-06-17 | KRW 239.500,00 | -%2,84 | KRW 247.000,00 | KRW 248.000,00 | KRW 239.500,00 | 47,14K |
| 2026-06-16 | KRW 246.500,00 | %0,00 | KRW 246.500,00 | KRW 249.000,00 | KRW 244.000,00 | 35,11K |
| 2026-06-15 | KRW 246.500,00 | +%1,86 | KRW 248.500,00 | KRW 249.500,00 | KRW 244.000,00 | 39,77K |
| 2026-06-12 | KRW 242.000,00 | +%1,47 | KRW 242.000,00 | KRW 248.500,00 | KRW 238.000,00 | 96,39K |
| 2026-06-11 | KRW 238.500,00 | +%1,71 | KRW 230.000,00 | KRW 240.000,00 | KRW 226.500,00 | 90,62K |
| 2026-06-10 | KRW 234.500,00 | -%3,10 | KRW 237.500,00 | KRW 243.000,00 | KRW 229.500,00 | 1 |
| 2026-06-09 | KRW 242.000,00 | +%1,68 | KRW 238.500,00 | KRW 246.000,00 | KRW 236.000,00 | 69,04K |
| 2026-06-08 | KRW 238.000,00 | -%4,03 | KRW 237.500,00 | KRW 240.500,00 | KRW 233.000,00 | 55,45K |
| 2026-06-05 | KRW 248.000,00 | -%2,36 | KRW 255.000,00 | KRW 257.500,00 | KRW 241.500,00 | 57,33K |
| 2026-06-04 | KRW 254.000,00 | +%4,10 | KRW 244.500,00 | KRW 258.500,00 | KRW 236.000,00 | 80,67K |
| 2026-06-02 | KRW 244.000,00 | -%1,81 | KRW 249.000,00 | KRW 249.000,00 | KRW 242.500,00 | 58,02K |
| 2026-06-01 | KRW 248.500,00 | +%0,40 | KRW 249.500,00 | KRW 259.000,00 | KRW 246.500,00 | 183,04K |
| 2026-05-29 | KRW 247.500,00 | -%0,20 | KRW 249.500,00 | KRW 254.000,00 | KRW 244.000,00 | 77,71K |
| 2026-05-28 | KRW 248.000,00 | -%1,78 | KRW 252.500,00 | KRW 253.000,00 | KRW 240.500,00 | 59,01K |
| 2026-05-27 | KRW 252.500,00 | -%1,94 | KRW 256.000,00 | KRW 258.000,00 | KRW 248.500,00 | 66,44K |
| 2026-05-26 | KRW 257.500,00 | -%1,90 | KRW 267.000,00 | KRW 267.000,00 | KRW 256.000,00 | 46,85K |
| 2026-05-22 | KRW 262.500,00 | +%4,17 | KRW 253.000,00 | KRW 266.000,00 | KRW 253.000,00 | 55,43K |
| 2026-05-21 | KRW 252.000,00 | +%1,41 | KRW 250.500,00 | KRW 252.500,00 | KRW 248.000,00 | 58,08K |
| 2026-05-20 | KRW 248.500,00 | -%4,42 | KRW 258.500,00 | KRW 260.500,00 | KRW 247.500,00 | 64,03K |