Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 120,500
+5,500 (4.78%)
At close: Nov 4, 2025
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 121,500.00 | 122,100.00 | 119,600.00 | 121,000.00 | 121,000.00 | 0.41% | 34,291 |
| 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% | 19,549 |
| 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% | 26,921 |
| 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% | 18,094 |
| 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% | 77,860 |
| Oct 1, 2025 | 115,500.00 | 115,700.00 | 114,000.00 | 114,200.00 | 114,200.00 | -0.95% | 12,413 |
| 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% | 18,479 |
| 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% | 16,438 |
| 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% | 14,400 |
| Sep 19, 2025 | 119,800.00 | 120,200.00 | 118,300.00 | 120,200.00 | 120,200.00 | -0.17% | 24,700 |
| Sep 18, 2025 | 121,500.00 | 121,500.00 | 119,500.00 | 120,400.00 | 120,400.00 | -0.25% | 14,343 |
| Sep 17, 2025 | 120,500.00 | 122,000.00 | 120,000.00 | 120,700.00 | 120,700.00 | -0.25% | 13,367 |
| Sep 16, 2025 | 120,900.00 | 121,600.00 | 119,900.00 | 121,000.00 | 121,000.00 | 0.08% | 18,859 |
| 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% | 22,362 |
| Sep 11, 2025 | 117,000.00 | 120,300.00 | 116,800.00 | 119,100.00 | 119,100.00 | 1.45% | 43,016 |
| Sep 10, 2025 | 117,000.00 | 118,300.00 | 117,000.00 | 117,400.00 | 117,400.00 | -0.25% | 11,987 |
| Sep 9, 2025 | 119,000.00 | 119,000.00 | 116,600.00 | 117,700.00 | 117,700.00 | -0.25% | 12,957 |
| 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 |