Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 121,000
+3,900 (3.33%)
Last updated: Mar 20, 2026, 1:17 PM KST
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 119,900.00 | 120,700.00 | 116,600.00 | 117,100.00 | 117,100.00 | -3.46% | 42,927 |
| Mar 18, 2026 | 120,700.00 | 121,800.00 | 120,400.00 | 121,300.00 | 121,300.00 | 1.08% | 18,129 |
| Mar 17, 2026 | 121,000.00 | 121,600.00 | 119,800.00 | 120,000.00 | 120,000.00 | -0.08% | 18,574 |
| Mar 16, 2026 | 121,300.00 | 122,300.00 | 120,000.00 | 120,100.00 | 120,100.00 | -1.15% | 15,002 |
| Mar 13, 2026 | 122,500.00 | 123,200.00 | 121,000.00 | 121,500.00 | 121,500.00 | -2.10% | 20,845 |
| Mar 12, 2026 | 124,700.00 | 125,100.00 | 123,100.00 | 124,100.00 | 124,100.00 | 0.08% | 32,262 |
| Mar 11, 2026 | 123,600.00 | 128,100.00 | 122,700.00 | 124,000.00 | 124,000.00 | 1.14% | 21,984 |
| Mar 10, 2026 | 125,100.00 | 125,100.00 | 121,000.00 | 122,600.00 | 122,600.00 | 1.07% | 19,956 |
| Mar 9, 2026 | 120,500.00 | 122,700.00 | 119,700.00 | 121,300.00 | 121,300.00 | -3.19% | 21,688 |
| Mar 6, 2026 | 122,800.00 | 126,300.00 | 121,200.00 | 125,300.00 | 125,300.00 | - | 26,952 |
| Mar 5, 2026 | 124,800.00 | 138,400.00 | 124,100.00 | 125,300.00 | 125,300.00 | 3.55% | 22,569 |
| Mar 4, 2026 | 126,900.00 | 132,800.00 | 120,700.00 | 121,000.00 | 121,000.00 | -8.89% | 34,278 |
| Mar 3, 2026 | 140,000.00 | 140,000.00 | 132,700.00 | 132,800.00 | 132,800.00 | -4.53% | 26,518 |
| Feb 27, 2026 | 142,000.00 | 142,000.00 | 138,900.00 | 139,100.00 | 139,100.00 | -1.35% | 21,795 |
| Feb 26, 2026 | 143,700.00 | 144,500.00 | 139,800.00 | 141,000.00 | 141,000.00 | -2.29% | 40,756 |
| Feb 25, 2026 | 146,000.00 | 146,000.00 | 142,900.00 | 144,300.00 | 144,300.00 | -1.16% | 20,522 |
| Feb 24, 2026 | 148,300.00 | 148,500.00 | 144,800.00 | 146,000.00 | 146,000.00 | -1.48% | 23,752 |
| Feb 23, 2026 | 142,500.00 | 149,700.00 | 141,700.00 | 148,200.00 | 148,200.00 | 4.37% | 34,867 |
| Feb 20, 2026 | 140,800.00 | 142,200.00 | 139,600.00 | 142,000.00 | 142,000.00 | 0.14% | 17,737 |
| Feb 19, 2026 | 141,700.00 | 143,400.00 | 138,200.00 | 141,800.00 | 141,800.00 | 0.85% | 37,444 |
| Feb 13, 2026 | 139,200.00 | 141,400.00 | 138,500.00 | 140,600.00 | 140,600.00 | 1.08% | 30,192 |
| Feb 12, 2026 | 137,700.00 | 140,100.00 | 137,600.00 | 139,100.00 | 139,100.00 | 1.09% | 25,921 |
| Feb 11, 2026 | 140,000.00 | 140,000.00 | 136,800.00 | 137,600.00 | 137,600.00 | -0.58% | 22,553 |
| Feb 10, 2026 | 145,500.00 | 145,500.00 | 138,200.00 | 138,400.00 | 138,400.00 | -3.01% | 24,525 |
| Feb 9, 2026 | 137,300.00 | 147,500.00 | 134,400.00 | 142,700.00 | 142,700.00 | 6.41% | 64,679 |
| Feb 6, 2026 | 135,300.00 | 136,100.00 | 131,400.00 | 134,100.00 | 134,100.00 | -1.03% | 24,751 |
| Feb 5, 2026 | 140,600.00 | 141,000.00 | 132,900.00 | 135,500.00 | 135,500.00 | -1.67% | 48,138 |
| Feb 4, 2026 | 136,700.00 | 148,200.00 | 133,800.00 | 137,800.00 | 137,800.00 | 1.85% | 130,095 |
| Feb 3, 2026 | 136,800.00 | 136,900.00 | 130,500.00 | 135,300.00 | 135,300.00 | 0.52% | 46,455 |
| Feb 2, 2026 | 134,400.00 | 137,500.00 | 131,900.00 | 134,600.00 | 134,600.00 | 0.82% | 45,878 |
| Jan 30, 2026 | 129,800.00 | 136,700.00 | 128,300.00 | 133,500.00 | 133,500.00 | 1.91% | 47,097 |
| Jan 29, 2026 | 129,200.00 | 131,300.00 | 127,800.00 | 131,000.00 | 131,000.00 | 0.61% | 16,986 |
| Jan 28, 2026 | 131,100.00 | 131,700.00 | 129,400.00 | 130,200.00 | 130,200.00 | -0.69% | 26,838 |
| Jan 27, 2026 | 130,500.00 | 132,200.00 | 129,400.00 | 131,100.00 | 131,100.00 | 0.46% | 13,957 |
| Jan 26, 2026 | 131,100.00 | 133,800.00 | 129,600.00 | 130,500.00 | 130,500.00 | -0.61% | 20,786 |
| Jan 23, 2026 | 131,000.00 | 133,000.00 | 130,800.00 | 131,300.00 | 131,300.00 | -0.15% | 22,596 |
| Jan 22, 2026 | 129,000.00 | 133,400.00 | 128,100.00 | 131,500.00 | 131,500.00 | 0.92% | 28,499 |
| Jan 21, 2026 | 129,400.00 | 131,900.00 | 126,900.00 | 130,300.00 | 130,300.00 | 0.08% | 29,394 |
| Jan 20, 2026 | 127,100.00 | 130,400.00 | 127,100.00 | 130,200.00 | 130,200.00 | 1.64% | 18,522 |
| Jan 19, 2026 | 126,000.00 | 128,600.00 | 125,200.00 | 128,100.00 | 128,100.00 | 1.43% | 25,285 |
| Jan 16, 2026 | 126,800.00 | 127,700.00 | 125,800.00 | 126,300.00 | 126,300.00 | -0.39% | 20,626 |
| Jan 15, 2026 | 128,200.00 | 129,200.00 | 124,600.00 | 126,800.00 | 126,800.00 | -1.86% | 35,053 |
| Jan 14, 2026 | 126,200.00 | 131,700.00 | 124,800.00 | 129,200.00 | 129,200.00 | 2.78% | 40,576 |
| Jan 13, 2026 | 126,100.00 | 127,200.00 | 124,200.00 | 125,700.00 | 125,700.00 | 0.72% | 22,800 |
| Jan 12, 2026 | 125,200.00 | 126,200.00 | 123,500.00 | 124,800.00 | 124,800.00 | -0.16% | 20,633 |
| Jan 9, 2026 | 124,300.00 | 126,500.00 | 123,700.00 | 125,000.00 | 125,000.00 | -0.48% | 20,536 |
| Jan 8, 2026 | 126,100.00 | 126,800.00 | 124,600.00 | 125,600.00 | 125,600.00 | -1.41% | 21,961 |
| Jan 7, 2026 | 126,500.00 | 127,800.00 | 125,000.00 | 127,400.00 | 127,400.00 | 0.31% | 31,833 |
| Jan 6, 2026 | 130,500.00 | 131,400.00 | 126,300.00 | 127,000.00 | 127,000.00 | -3.42% | 24,871 |
| Jan 5, 2026 | 135,300.00 | 135,600.00 | 129,800.00 | 131,500.00 | 131,500.00 | -1.87% | 48,120 |