Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 115,500
-4,200 (-3.51%)
At close: Nov 26, 2025
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 113,200.00 | 114,700.00 | 112,900.00 | 114,200.00 | 114,200.00 | 0.44% | 23,126 |
| Oct 2, 2025 | 115,100.00 | 115,900.00 | 113,700.00 | 113,700.00 | 113,700.00 | -0.44% | 48,679 |
| Oct 1, 2025 | 115,500.00 | 115,700.00 | 114,000.00 | 114,200.00 | 114,200.00 | -0.95% | 12,109 |
| Sep 30, 2025 | 115,300.00 | 116,300.00 | 114,500.00 | 115,300.00 | 115,300.00 | -0.60% | 13,509 |
| Sep 29, 2025 | 116,500.00 | 116,500.00 | 115,100.00 | 116,000.00 | 116,000.00 | 0.52% | 11,941 |
| Sep 26, 2025 | 115,500.00 | 115,900.00 | 115,000.00 | 115,400.00 | 115,400.00 | -0.52% | 17,916 |
| Sep 25, 2025 | 118,100.00 | 118,100.00 | 115,100.00 | 116,000.00 | 116,000.00 | -0.85% | 14,009 |
| Sep 24, 2025 | 119,400.00 | 119,400.00 | 117,000.00 | 117,000.00 | 117,000.00 | -1.18% | 16,018 |
| Sep 23, 2025 | 118,500.00 | 119,300.00 | 117,900.00 | 118,400.00 | 118,400.00 | -0.50% | 9,218 |
| Sep 22, 2025 | 119,800.00 | 120,500.00 | 118,400.00 | 119,000.00 | 119,000.00 | -1.00% | 13,631 |
| Sep 19, 2025 | 119,800.00 | 120,200.00 | 118,300.00 | 120,200.00 | 120,200.00 | -0.17% | 20,498 |
| Sep 18, 2025 | 121,500.00 | 121,500.00 | 119,500.00 | 120,400.00 | 120,400.00 | -0.25% | 13,402 |
| Sep 17, 2025 | 120,500.00 | 122,000.00 | 120,000.00 | 120,700.00 | 120,700.00 | -0.25% | 12,649 |
| Sep 16, 2025 | 120,900.00 | 121,600.00 | 119,900.00 | 121,000.00 | 121,000.00 | 0.08% | 18,310 |
| Sep 15, 2025 | 119,800.00 | 122,000.00 | 119,600.00 | 120,900.00 | 120,900.00 | 0.08% | 13,616 |
| Sep 12, 2025 | 122,800.00 | 123,400.00 | 120,700.00 | 120,800.00 | 120,800.00 | 1.43% | 21,150 |
| Sep 11, 2025 | 117,000.00 | 120,300.00 | 116,800.00 | 119,100.00 | 119,100.00 | 1.45% | 43,016 |