Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 133,500
+2,800 (2.14%)
At close: Dec 19, 2025
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 132,700.00 | 133,900.00 | 129,600.00 | 133,500.00 | 133,500.00 | 2.14% | 38,989 |
| Dec 18, 2025 | 133,000.00 | 133,900.00 | 129,500.00 | 130,700.00 | 130,700.00 | -2.24% | 27,862 |
| Dec 17, 2025 | 133,400.00 | 135,000.00 | 132,400.00 | 133,700.00 | 133,700.00 | 0.22% | 32,139 |
| Dec 16, 2025 | 135,100.00 | 137,100.00 | 133,100.00 | 133,400.00 | 133,400.00 | -2.27% | 42,884 |
| Dec 15, 2025 | 138,100.00 | 141,100.00 | 135,800.00 | 136,500.00 | 136,500.00 | -2.78% | 58,556 |
| Dec 12, 2025 | 153,100.00 | 154,800.00 | 137,800.00 | 140,400.00 | 140,400.00 | -0.99% | 130,605 |
| Dec 11, 2025 | 134,400.00 | 150,000.00 | 134,400.00 | 141,800.00 | 141,800.00 | 9.50% | 219,727 |
| Dec 10, 2025 | 130,700.00 | 130,800.00 | 127,900.00 | 129,500.00 | 129,500.00 | 0.31% | 17,057 |
| Dec 9, 2025 | 128,500.00 | 132,800.00 | 128,100.00 | 129,100.00 | 129,100.00 | -0.92% | 17,203 |
| Dec 8, 2025 | 133,100.00 | 134,700.00 | 129,400.00 | 130,300.00 | 130,300.00 | -2.10% | 16,471 |
| Dec 5, 2025 | 133,900.00 | 135,500.00 | 131,700.00 | 133,100.00 | 133,100.00 | -2.99% | 32,697 |
| Dec 4, 2025 | 130,900.00 | 140,000.00 | 129,800.00 | 137,200.00 | 137,200.00 | 4.73% | 101,898 |
| Dec 3, 2025 | 120,800.00 | 131,800.00 | 120,800.00 | 131,000.00 | 131,000.00 | 7.38% | 48,297 |
| Dec 2, 2025 | 121,100.00 | 122,700.00 | 118,900.00 | 122,000.00 | 122,000.00 | 1.33% | 20,541 |
| Dec 1, 2025 | 120,000.00 | 121,700.00 | 119,200.00 | 120,400.00 | 120,400.00 | 0.58% | 14,211 |
| Nov 28, 2025 | 117,300.00 | 119,900.00 | 116,300.00 | 119,700.00 | 119,700.00 | 2.05% | 13,175 |
| Nov 27, 2025 | 116,300.00 | 118,000.00 | 115,100.00 | 117,300.00 | 117,300.00 | 1.56% | 23,788 |
| Nov 26, 2025 | 122,300.00 | 122,300.00 | 113,400.00 | 115,500.00 | 115,500.00 | -3.51% | 48,283 |
| Nov 25, 2025 | 122,600.00 | 123,600.00 | 115,500.00 | 119,700.00 | 119,700.00 | -2.21% | 14,497 |
| Nov 24, 2025 | 125,800.00 | 125,800.00 | 121,700.00 | 122,400.00 | 122,400.00 | -1.77% | 17,384 |
| Nov 21, 2025 | 122,400.00 | 125,500.00 | 120,600.00 | 124,600.00 | 124,600.00 | 2.38% | 33,413 |
| Nov 20, 2025 | 120,800.00 | 122,700.00 | 120,300.00 | 121,700.00 | 121,700.00 | -0.16% | 19,538 |
| Nov 19, 2025 | 120,600.00 | 122,000.00 | 119,000.00 | 121,900.00 | 121,900.00 | 2.44% | 22,867 |
| Nov 18, 2025 | 118,900.00 | 120,600.00 | 118,300.00 | 119,000.00 | 119,000.00 | -0.25% | 17,540 |
| Nov 17, 2025 | 118,300.00 | 120,200.00 | 118,300.00 | 119,300.00 | 119,300.00 | 0.85% | 15,760 |
| Nov 14, 2025 | 119,100.00 | 120,800.00 | 118,000.00 | 118,300.00 | 118,300.00 | -1.25% | 13,653 |
| Nov 13, 2025 | 120,800.00 | 120,800.00 | 119,100.00 | 119,800.00 | 119,800.00 | -0.83% | 35,754 |
| Nov 12, 2025 | 117,300.00 | 120,800.00 | 116,500.00 | 120,800.00 | 120,800.00 | 2.46% | 13,408 |
| Nov 11, 2025 | 117,500.00 | 118,700.00 | 116,600.00 | 117,900.00 | 117,900.00 | -0.25% | 23,145 |
| Nov 10, 2025 | 119,700.00 | 119,700.00 | 116,500.00 | 118,200.00 | 118,200.00 | 0.68% | 13,146 |
| Nov 7, 2025 | 126,200.00 | 126,200.00 | 116,800.00 | 117,400.00 | 117,400.00 | -7.12% | 33,980 |
| Nov 6, 2025 | 123,000.00 | 128,300.00 | 119,800.00 | 126,400.00 | 126,400.00 | 4.46% | 49,598 |
| Nov 5, 2025 | 121,500.00 | 122,100.00 | 119,600.00 | 121,000.00 | 121,000.00 | 0.41% | 34,864 |
| Nov 4, 2025 | 114,800.00 | 121,200.00 | 114,000.00 | 120,500.00 | 120,500.00 | 4.78% | 50,587 |
| Nov 3, 2025 | 115,000.00 | 115,900.00 | 114,200.00 | 115,000.00 | 115,000.00 | -0.26% | 13,706 |
| Oct 31, 2025 | 115,700.00 | 117,300.00 | 115,100.00 | 115,300.00 | 115,300.00 | -1.11% | 18,263 |
| Oct 30, 2025 | 115,500.00 | 117,300.00 | 115,500.00 | 116,600.00 | 116,600.00 | 0.43% | 19,208 |
| Oct 29, 2025 | 119,000.00 | 119,000.00 | 115,500.00 | 116,100.00 | 116,100.00 | -1.94% | 19,603 |
| Oct 28, 2025 | 118,600.00 | 118,800.00 | 116,900.00 | 118,400.00 | 118,400.00 | -0.08% | 14,090 |
| Oct 27, 2025 | 115,000.00 | 118,500.00 | 115,000.00 | 118,500.00 | 118,500.00 | 2.16% | 26,415 |
| Oct 24, 2025 | 117,500.00 | 117,500.00 | 114,500.00 | 116,000.00 | 116,000.00 | -0.17% | 18,257 |
| Oct 23, 2025 | 115,700.00 | 117,600.00 | 114,700.00 | 116,200.00 | 116,200.00 | 0.69% | 27,455 |
| Oct 22, 2025 | 113,800.00 | 115,800.00 | 112,900.00 | 115,400.00 | 115,400.00 | 0.96% | 18,939 |
| Oct 21, 2025 | 114,600.00 | 115,500.00 | 113,500.00 | 114,300.00 | 114,300.00 | -0.61% | 17,279 |
| Oct 20, 2025 | 113,800.00 | 115,000.00 | 112,700.00 | 115,000.00 | 115,000.00 | 0.61% | 17,472 |
| Oct 17, 2025 | 115,700.00 | 115,800.00 | 113,500.00 | 114,300.00 | 114,300.00 | -0.44% | 14,287 |
| Oct 16, 2025 | 113,100.00 | 115,800.00 | 112,900.00 | 114,800.00 | 114,800.00 | 0.97% | 24,206 |
| Oct 15, 2025 | 111,700.00 | 114,000.00 | 111,700.00 | 113,700.00 | 113,700.00 | 1.52% | 13,898 |
| Oct 14, 2025 | 112,200.00 | 113,100.00 | 111,200.00 | 112,000.00 | 112,000.00 | -0.97% | 25,845 |
| Oct 13, 2025 | 114,700.00 | 114,700.00 | 112,100.00 | 113,100.00 | 113,100.00 | -0.96% | 28,407 |