Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 113,700
-500 (-0.44%)
At close: Oct 2, 2025
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |