Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 118,000
-500 (-0.42%)
At close: Sep 8, 2025
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 118,600.00 | 119,000.00 | 117,300.00 | 118,000.00 | 118,000.00 | -0.42% | 12,002 |
| Sep 5, 2025 | 117,500.00 | 118,700.00 | 117,400.00 | 118,500.00 | 118,500.00 | 0.08% | 10,777 |
| Sep 4, 2025 | 116,900.00 | 118,800.00 | 116,900.00 | 118,400.00 | 118,400.00 | 0.42% | 25,650 |
| Sep 3, 2025 | 118,100.00 | 119,100.00 | 117,000.00 | 117,900.00 | 117,900.00 | -0.92% | 14,957 |
| Sep 2, 2025 | 119,200.00 | 120,600.00 | 118,300.00 | 119,000.00 | 119,000.00 | -1.00% | 8,230 |
| Sep 1, 2025 | 119,500.00 | 120,700.00 | 118,700.00 | 120,200.00 | 120,200.00 | 0.50% | 8,718 |
| Aug 29, 2025 | 120,800.00 | 121,100.00 | 117,900.00 | 119,600.00 | 119,600.00 | 0.17% | 24,507 |
| Aug 28, 2025 | 119,400.00 | 121,600.00 | 118,800.00 | 119,400.00 | 119,400.00 | -0.42% | 11,936 |
| Aug 27, 2025 | 119,900.00 | 121,400.00 | 119,600.00 | 119,900.00 | 119,900.00 | -0.08% | 6,172 |
| Aug 26, 2025 | 120,000.00 | 121,400.00 | 119,800.00 | 120,000.00 | 120,000.00 | -0.83% | 10,017 |
| Aug 25, 2025 | 120,000.00 | 121,900.00 | 118,500.00 | 121,000.00 | 121,000.00 | 0.83% | 18,748 |
| Aug 22, 2025 | 122,800.00 | 123,500.00 | 119,400.00 | 120,000.00 | 120,000.00 | -2.28% | 22,223 |
| Aug 21, 2025 | 123,600.00 | 125,600.00 | 122,700.00 | 122,800.00 | 122,800.00 | -1.05% | 5,585 |
| Aug 20, 2025 | 124,000.00 | 124,400.00 | 120,100.00 | 124,100.00 | 124,100.00 | 1.14% | 22,977 |
| Aug 19, 2025 | 124,100.00 | 124,300.00 | 119,900.00 | 122,700.00 | 122,700.00 | -0.73% | 13,998 |
| Aug 18, 2025 | 123,200.00 | 124,900.00 | 122,700.00 | 123,600.00 | 123,600.00 | 0.08% | 10,032 |
| Aug 14, 2025 | 124,000.00 | 125,000.00 | 122,900.00 | 123,500.00 | 123,500.00 | 0.16% | 23,272 |
| Aug 13, 2025 | 125,300.00 | 126,000.00 | 122,500.00 | 123,300.00 | 123,300.00 | -1.60% | 16,328 |
| Aug 12, 2025 | 126,700.00 | 126,700.00 | 124,500.00 | 125,300.00 | 125,300.00 | -0.63% | 38,527 |
| Aug 11, 2025 | 129,900.00 | 129,900.00 | 125,500.00 | 126,100.00 | 126,100.00 | -2.93% | 21,857 |
| Aug 8, 2025 | 130,400.00 | 131,800.00 | 128,100.00 | 129,900.00 | 129,900.00 | -0.54% | 15,598 |
| Aug 7, 2025 | 128,400.00 | 131,100.00 | 128,300.00 | 130,600.00 | 130,600.00 | 1.01% | 16,985 |
| Aug 6, 2025 | 130,500.00 | 134,000.00 | 127,500.00 | 129,300.00 | 129,300.00 | -1.97% | 32,061 |
| Aug 5, 2025 | 137,000.00 | 138,800.00 | 130,900.00 | 131,900.00 | 131,900.00 | -2.15% | 34,532 |
| Aug 4, 2025 | 130,400.00 | 137,800.00 | 128,700.00 | 134,800.00 | 134,800.00 | 3.45% | 57,322 |
| Aug 1, 2025 | 129,500.00 | 131,400.00 | 127,200.00 | 130,300.00 | 130,300.00 | 0.23% | 35,679 |
| Jul 31, 2025 | 130,100.00 | 131,500.00 | 129,400.00 | 130,000.00 | 130,000.00 | -0.84% | 15,331 |
| Jul 30, 2025 | 129,500.00 | 132,000.00 | 129,500.00 | 131,100.00 | 131,100.00 | -0.08% | 13,634 |
| Jul 29, 2025 | 130,400.00 | 131,300.00 | 128,000.00 | 131,200.00 | 131,200.00 | -0.15% | 22,307 |
| Jul 28, 2025 | 132,500.00 | 135,300.00 | 130,200.00 | 131,400.00 | 131,400.00 | -0.83% | 36,202 |
| Jul 25, 2025 | 131,100.00 | 134,200.00 | 129,900.00 | 132,500.00 | 132,500.00 | 0.08% | 33,456 |
| Jul 24, 2025 | 134,700.00 | 135,800.00 | 132,200.00 | 132,400.00 | 132,400.00 | -2.86% | 45,274 |
| Jul 23, 2025 | 141,200.00 | 142,000.00 | 135,500.00 | 136,300.00 | 136,300.00 | -4.35% | 45,345 |
| Jul 22, 2025 | 139,700.00 | 143,100.00 | 139,500.00 | 142,500.00 | 142,500.00 | 1.93% | 539,278 |
| Jul 21, 2025 | 137,600.00 | 140,500.00 | 136,400.00 | 139,800.00 | 139,800.00 | 1.53% | 32,194 |
| Jul 18, 2025 | 132,600.00 | 138,500.00 | 131,700.00 | 137,700.00 | 137,700.00 | 3.92% | 49,892 |
| Jul 17, 2025 | 131,900.00 | 133,300.00 | 128,300.00 | 132,500.00 | 132,500.00 | 2.16% | 29,860 |
| Jul 16, 2025 | 131,600.00 | 131,600.00 | 128,600.00 | 129,700.00 | 129,700.00 | -0.69% | 20,414 |
| Jul 15, 2025 | 130,000.00 | 131,100.00 | 129,000.00 | 130,600.00 | 130,600.00 | -0.38% | 13,780 |
| Jul 14, 2025 | 128,000.00 | 132,800.00 | 128,000.00 | 131,100.00 | 131,100.00 | 1.00% | 22,243 |
| Jul 11, 2025 | 131,600.00 | 132,100.00 | 128,900.00 | 129,800.00 | 129,800.00 | -2.26% | 21,033 |
| Jul 10, 2025 | 130,600.00 | 132,800.00 | 129,500.00 | 132,800.00 | 132,800.00 | 2.15% | 41,085 |
| Jul 9, 2025 | 131,800.00 | 132,800.00 | 128,700.00 | 130,000.00 | 130,000.00 | -0.31% | 25,372 |
| Jul 8, 2025 | 132,000.00 | 132,000.00 | 128,900.00 | 130,400.00 | 130,400.00 | -0.46% | 15,968 |
| Jul 7, 2025 | 127,500.00 | 134,900.00 | 125,800.00 | 131,000.00 | 131,000.00 | 3.39% | 41,898 |
| Jul 4, 2025 | 130,000.00 | 130,300.00 | 126,500.00 | 126,700.00 | 126,700.00 | -2.84% | 13,787 |
| Jul 3, 2025 | 132,200.00 | 132,200.00 | 129,300.00 | 130,400.00 | 130,400.00 | -1.36% | 28,857 |
| Jul 2, 2025 | 127,000.00 | 133,900.00 | 125,600.00 | 132,200.00 | 132,200.00 | 4.42% | 72,262 |
| Jul 1, 2025 | 118,700.00 | 127,500.00 | 118,700.00 | 126,600.00 | 126,600.00 | 6.21% | 47,931 |
| Jun 30, 2025 | 120,000.00 | 121,000.00 | 117,700.00 | 119,200.00 | 119,200.00 | 0.25% | 21,743 |