Want to see KR:051900 full AI Analyst Report?
LG Household & Health Care (051900) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 262,500.00 | 266,000.00 | 258,000.00 | 262,000.00 | 262,000.00 | -0.38% | 33,363 | 0.52 |
| Nov 02, 2026 | 256,000.00 | 267,000.00 | 255,500.00 | 263,000.00 | 263,000.00 | +1.35% | 39,114 | 0.60 |
| Oct 30, 2026 | 255,500.00 | 266,000.00 | 253,000.00 | 259,500.00 | 259,500.00 | +2.17% | 50,297 | 0.77 |
| Oct 29, 2026 | 258,500.00 | 261,000.00 | 251,000.00 | 254,000.00 | 254,000.00 | -1.93% | 40,727 | 0.61 |
| Oct 28, 2026 | 257,500.00 | 267,000.00 | 257,500.00 | 259,000.00 | 259,000.00 | +0.78% | 41,611 | 0.61 |
| Oct 27, 2026 | 258,500.00 | 260,500.00 | 255,000.00 | 257,000.00 | 257,000.00 | -0.19% | 40,354 | 0.53 |
| Oct 26, 2026 | 260,000.00 | 263,500.00 | 255,000.00 | 257,500.00 | 257,500.00 | -2.28% | 27,155 | 0.35 |
| Oct 23, 2026 | 267,500.00 | 268,500.00 | 261,000.00 | 263,500.00 | 263,500.00 | -2.04% | 23,913 | 0.30 |
| Oct 22, 2026 | 269,500.00 | 275,000.00 | 267,000.00 | 269,000.00 | 269,000.00 | -0.92% | 28,806 | 0.37 |
| Oct 21, 2026 | 273,500.00 | 276,500.00 | 270,500.00 | 271,500.00 | 271,500.00 | -0.55% | 22,988 | 0.29 |
| Oct 20, 2026 | 271,000.00 | 284,500.00 | 269,500.00 | 273,000.00 | 273,000.00 | -0.73% | 41,365 | 0.52 |
| Oct 19, 2026 | 277,000.00 | 278,000.00 | 270,000.00 | 275,000.00 | 275,000.00 | +0.18% | 33,477 | 0.42 |
| Oct 16, 2026 | 269,000.00 | 282,000.00 | 268,000.00 | 274,500.00 | 274,500.00 | +2.04% | 77,433 | 0.99 |
| Oct 15, 2026 | 261,000.00 | 270,500.00 | 255,000.00 | 269,000.00 | 269,000.00 | +1.89% | 66,308 | 0.85 |
| Oct 14, 2026 | 263,000.00 | 267,000.00 | 261,500.00 | 264,000.00 | 264,000.00 | +0.00% | 36,701 | 0.47 |
| Oct 13, 2026 | 260,500.00 | 265,500.00 | 255,000.00 | 264,000.00 | 264,000.00 | +0.57% | 50,360 | 0.65 |
| Oct 12, 2026 | 266,000.00 | 269,000.00 | 258,500.00 | 262,500.00 | 262,500.00 | -2.60% | 60,217 | 0.78 |
| Oct 09, 2026 | 269,500.00 | 273,500.00 | 263,500.00 | 269,500.00 | 269,500.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 270,500.00 | 273,500.00 | 263,500.00 | 269,500.00 | 269,500.00 | -0.55% | 60,249 | 0.78 |
| Oct 07, 2026 | 264,500.00 | 275,500.00 | 264,500.00 | 271,000.00 | 271,000.00 | +2.07% | 53,504 | 0.69 |
| Oct 06, 2026 | 271,500.00 | 273,000.00 | 261,000.00 | 265,500.00 | 265,500.00 | -2.03% | 57,707 | 0.74 |
| Oct 05, 2026 | 271,000.00 | 274,000.00 | 263,500.00 | 271,000.00 | 271,000.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 273,000.00 | 274,000.00 | 263,500.00 | 271,000.00 | 271,000.00 | -0.18% | 56,820 | 0.72 |
| Oct 01, 2026 | 270,500.00 | 277,500.00 | 268,000.00 | 271,500.00 | 271,500.00 | +0.93% | 70,952 | 0.90 |
| Sep 30, 2026 | 281,000.00 | 281,000.00 | 268,000.00 | 269,000.00 | 269,000.00 | -3.93% | 100,794 | 1.30 |
| Sep 29, 2026 | 292,000.00 | 294,000.00 | 275,500.00 | 280,000.00 | 280,000.00 | -3.95% | 87,711 | 1.13 |
| Sep 28, 2026 | 292,500.00 | 299,000.00 | 286,000.00 | 291,500.00 | 291,500.00 | -0.34% | 59,784 | 0.77 |
| Sep 25, 2026 | 292,500.00 | 300,000.00 | 292,000.00 | 292,500.00 | 292,500.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 292,500.00 | 300,000.00 | 292,000.00 | 292,500.00 | 292,500.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 297,000.00 | 300,000.00 | 292,000.00 | 292,500.00 | 292,500.00 | -1.35% | 32,016 | 0.40 |
| Sep 22, 2026 | 299,500.00 | 304,500.00 | 295,000.00 | 296,500.00 | 296,500.00 | -0.84% | 58,953 | 0.74 |
| Sep 21, 2026 | 293,500.00 | 301,000.00 | 291,000.00 | 299,000.00 | 299,000.00 | +1.18% | 46,406 | 0.58 |
| Sep 18, 2026 | 298,500.00 | 298,500.00 | 290,500.00 | 295,500.00 | 295,500.00 | -0.34% | 95,182 | 1.19 |
| Sep 17, 2026 | 304,000.00 | 307,000.00 | 293,000.00 | 296,500.00 | 296,500.00 | -1.66% | 48,589 | 0.61 |
| Sep 16, 2026 | 303,000.00 | 306,500.00 | 296,000.00 | 301,500.00 | 301,500.00 | -0.17% | 60,801 | 0.76 |
| Sep 15, 2026 | 294,500.00 | 312,000.00 | 294,500.00 | 302,000.00 | 302,000.00 | +1.00% | 97,519 | 1.24 |
| Sep 14, 2026 | 291,500.00 | 302,000.00 | 290,000.00 | 299,000.00 | 299,000.00 | +2.75% | 66,147 | 0.84 |
| Sep 11, 2026 | 290,000.00 | 297,500.00 | 288,000.00 | 291,000.00 | 291,000.00 | -1.36% | 60,446 | 0.77 |
| Sep 10, 2026 | 287,000.00 | 296,000.00 | 287,000.00 | 295,000.00 | 295,000.00 | +1.20% | 69,884 | 0.90 |
| Sep 09, 2026 | 289,500.00 | 293,500.00 | 285,000.00 | 291,500.00 | 291,500.00 | +0.52% | 68,098 | 0.87 |
| Sep 08, 2026 | 295,000.00 | 295,500.00 | 285,500.00 | 290,000.00 | 290,000.00 | -1.02% | 50,834 | 0.65 |
| Sep 07, 2026 | 295,000.00 | 296,000.00 | 287,000.00 | 293,000.00 | 293,000.00 | -0.34% | 56,399 | 0.71 |
| Sep 04, 2026 | 291,000.00 | 294,500.00 | 286,500.00 | 294,000.00 | 294,000.00 | +0.86% | 37,719 | 0.47 |
| Sep 03, 2026 | 298,000.00 | 301,500.00 | 288,000.00 | 291,500.00 | 291,500.00 | -1.85% | 66,736 | 0.83 |
| Sep 02, 2026 | 302,000.00 | 306,500.00 | 296,000.00 | 297,000.00 | 297,000.00 | -2.94% | 50,038 | 0.62 |
| Sep 01, 2026 | 314,500.00 | 327,000.00 | 302,500.00 | 306,000.00 | 306,000.00 | -2.24% | 83,330 | 1.04 |
| Aug 31, 2026 | 320,500.00 | 325,500.00 | 308,000.00 | 313,000.00 | 313,000.00 | -1.57% | 121,944 | 1.56 |
| Aug 28, 2026 | 297,000.00 | 319,500.00 | 296,000.00 | 318,000.00 | 318,000.00 | +6.53% | 90,844 | 1.17 |
| Aug 27, 2026 | 311,000.00 | 314,000.00 | 295,000.00 | 298,500.00 | 298,500.00 | -4.02% | 91,530 | 1.16 |
| Aug 26, 2026 | 315,500.00 | 318,500.00 | 308,500.00 | 311,000.00 | 311,000.00 | -1.58% | 56,093 | 0.71 |
