Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 140,700
-3,600 (-2.49%)
Feb 26, 2026, 9:50 AM KST
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 139,200.00 | 139,800.00 | 133,100.00 | 134,000.00 | 134,000.00 | -3.74% | 30,146 |
| Dec 30, 2025 | 138,900.00 | 140,200.00 | 137,500.00 | 139,200.00 | 139,200.00 | 0.22% | 24,709 |
| Dec 29, 2025 | 136,700.00 | 139,600.00 | 134,400.00 | 138,900.00 | 138,900.00 | -0.86% | 38,942 |
| Dec 26, 2025 | 140,000.00 | 144,500.00 | 140,000.00 | 140,100.00 | 140,100.00 | -2.37% | 41,447 |
| Dec 24, 2025 | 141,700.00 | 145,100.00 | 139,000.00 | 143,500.00 | 143,500.00 | 6.06% | 88,972 |
| Dec 23, 2025 | 132,400.00 | 135,500.00 | 132,300.00 | 135,300.00 | 135,300.00 | 1.58% | 28,901 |
| Dec 22, 2025 | 133,900.00 | 133,900.00 | 131,000.00 | 133,200.00 | 133,200.00 | -0.22% | 24,169 |
| 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 |