Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 94,900
-1,000 (-1.04%)
Oct 23, 2026, 3:30 PM KST
Lotte Chilsung Beverage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 96,100.00 | 96,400.00 | 94,100.00 | 94,900.00 | 94,900.00 | -1.04% | 12,027 |
| Oct 22, 2026 | 96,400.00 | 97,000.00 | 95,500.00 | 95,900.00 | 95,900.00 | -0.62% | 7,683 |
| Oct 21, 2026 | 98,100.00 | 98,200.00 | 96,100.00 | 96,500.00 | 96,500.00 | -2.03% | 10,004 |
| Oct 20, 2026 | 97,600.00 | 99,400.00 | 97,000.00 | 98,500.00 | 98,500.00 | -0.61% | 10,735 |
| Oct 19, 2026 | 97,600.00 | 99,100.00 | 96,000.00 | 99,100.00 | 99,100.00 | 0.81% | 8,897 |
| Oct 16, 2026 | 95,500.00 | 99,100.00 | 95,500.00 | 98,300.00 | 98,300.00 | 1.76% | 23,875 |
| Oct 15, 2026 | 96,500.00 | 97,000.00 | 94,900.00 | 96,600.00 | 96,600.00 | -0.51% | 17,725 |
| Oct 14, 2026 | 96,200.00 | 97,700.00 | 95,900.00 | 97,100.00 | 97,100.00 | 0.83% | 25,370 |
| Oct 13, 2026 | 96,000.00 | 96,300.00 | 93,600.00 | 96,300.00 | 96,300.00 | 1.26% | 15,865 |
| Oct 12, 2026 | 94,400.00 | 96,800.00 | 94,400.00 | 95,100.00 | 95,100.00 | -0.21% | 8,369 |
| Oct 8, 2026 | 95,600.00 | 95,800.00 | 94,700.00 | 95,300.00 | 95,300.00 | - | 12,239 |
| Oct 7, 2026 | 94,900.00 | 96,300.00 | 94,200.00 | 95,300.00 | 95,300.00 | 0.42% | 8,498 |
| Oct 6, 2026 | 95,600.00 | 96,500.00 | 94,400.00 | 94,900.00 | 94,900.00 | -0.63% | 17,674 |
| Oct 2, 2026 | 95,500.00 | 95,700.00 | 94,500.00 | 95,500.00 | 95,500.00 | 0.32% | 6,842 |
| Oct 1, 2026 | 95,500.00 | 95,500.00 | 94,300.00 | 95,200.00 | 95,200.00 | 0.53% | 11,231 |
| Sep 30, 2026 | 96,300.00 | 96,700.00 | 94,600.00 | 94,700.00 | 94,700.00 | -0.53% | 13,530 |
| Sep 29, 2026 | 96,700.00 | 96,800.00 | 95,000.00 | 95,200.00 | 95,200.00 | -1.45% | 9,021 |
| Sep 28, 2026 | 95,500.00 | 96,800.00 | 95,100.00 | 96,600.00 | 96,600.00 | 0.84% | 16,254 |
| Sep 23, 2026 | 95,700.00 | 96,000.00 | 95,000.00 | 95,800.00 | 95,800.00 | 0.95% | 10,493 |
| Sep 22, 2026 | 95,500.00 | 95,500.00 | 94,500.00 | 94,900.00 | 94,900.00 | 0.42% | 13,092 |
| Sep 21, 2026 | 94,200.00 | 95,600.00 | 94,000.00 | 94,500.00 | 94,500.00 | 0.53% | 10,800 |
| Sep 18, 2026 | 95,100.00 | 95,300.00 | 93,800.00 | 94,000.00 | 94,000.00 | -0.84% | 12,203 |
| Sep 17, 2026 | 95,300.00 | 95,600.00 | 94,700.00 | 94,800.00 | 94,800.00 | -0.32% | 12,631 |
| Sep 16, 2026 | 96,600.00 | 96,700.00 | 94,700.00 | 95,100.00 | 95,100.00 | -1.25% | 14,335 |
| Sep 15, 2026 | 96,500.00 | 96,700.00 | 96,000.00 | 96,300.00 | 96,300.00 | -0.93% | 13,727 |
| Sep 14, 2026 | 96,800.00 | 97,300.00 | 96,200.00 | 97,200.00 | 97,200.00 | -0.41% | 9,923 |
| Sep 11, 2026 | 96,600.00 | 97,700.00 | 96,200.00 | 97,600.00 | 97,600.00 | 0.10% | 9,985 |
| Sep 10, 2026 | 97,200.00 | 97,500.00 | 96,200.00 | 97,500.00 | 97,500.00 | - | 20,063 |
| Sep 9, 2026 | 98,800.00 | 98,800.00 | 97,200.00 | 97,500.00 | 97,500.00 | -1.02% | 14,103 |
| Sep 8, 2026 | 98,700.00 | 99,200.00 | 98,100.00 | 98,500.00 | 98,500.00 | -0.20% | 10,636 |
| Sep 7, 2026 | 98,900.00 | 98,900.00 | 97,800.00 | 98,700.00 | 98,700.00 | 0.41% | 9,072 |
| Sep 4, 2026 | 99,100.00 | 99,100.00 | 97,500.00 | 98,300.00 | 98,300.00 | - | 8,938 |
| Sep 3, 2026 | 97,500.00 | 99,200.00 | 97,200.00 | 98,300.00 | 98,300.00 | 0.82% | 12,596 |
| Sep 2, 2026 | 98,300.00 | 98,800.00 | 97,400.00 | 97,500.00 | 97,500.00 | -1.61% | 14,861 |
| Sep 1, 2026 | 99,400.00 | 100,000.00 | 98,400.00 | 99,100.00 | 99,100.00 | -0.70% | 14,115 |
| Aug 31, 2026 | 99,000.00 | 99,900.00 | 98,500.00 | 99,800.00 | 99,800.00 | 0.20% | 11,266 |
| Aug 28, 2026 | 97,000.00 | 100,200.00 | 96,600.00 | 99,600.00 | 99,600.00 | 2.15% | 26,613 |
| Aug 27, 2026 | 98,600.00 | 99,200.00 | 96,700.00 | 97,500.00 | 97,500.00 | -1.02% | 22,690 |
| Aug 26, 2026 | 97,900.00 | 98,500.00 | 97,100.00 | 98,500.00 | 98,500.00 | 0.82% | 15,659 |
| Aug 25, 2026 | 98,000.00 | 98,300.00 | 96,800.00 | 97,700.00 | 97,700.00 | -0.31% | 12,937 |
| Aug 24, 2026 | 97,200.00 | 98,200.00 | 95,700.00 | 98,000.00 | 98,000.00 | 1.45% | 11,292 |
| Aug 21, 2026 | 96,400.00 | 98,000.00 | 95,700.00 | 96,600.00 | 96,600.00 | -0.72% | 18,433 |
| Aug 20, 2026 | 96,700.00 | 98,700.00 | 96,600.00 | 97,300.00 | 97,300.00 | 0.72% | 15,024 |
| Aug 19, 2026 | 96,600.00 | 97,800.00 | 95,300.00 | 96,600.00 | 96,600.00 | -1.23% | 16,223 |
| Aug 18, 2026 | 100,900.00 | 101,600.00 | 97,000.00 | 97,800.00 | 97,800.00 | -3.83% | 27,537 |
| Aug 14, 2026 | 98,700.00 | 102,200.00 | 98,500.00 | 101,700.00 | 101,700.00 | 2.73% | 17,454 |
| Aug 13, 2026 | 100,000.00 | 100,500.00 | 98,500.00 | 99,000.00 | 99,000.00 | -0.90% | 29,407 |
| Aug 12, 2026 | 101,100.00 | 101,600.00 | 99,800.00 | 99,900.00 | 99,900.00 | -0.99% | 13,551 |
| Aug 11, 2026 | 102,200.00 | 103,200.00 | 100,700.00 | 100,900.00 | 100,900.00 | -1.46% | 11,793 |
| Aug 10, 2026 | 102,200.00 | 103,400.00 | 101,000.00 | 102,400.00 | 102,400.00 | -0.19% | 11,376 |