Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 95,000
+300 (0.32%)
At close: Oct 1, 2026
Lotte Chilsung Beverage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 96,300.00 | 96,700.00 | 94,600.00 | 94,700.00 | 94,700.00 | -0.53% | 13,516 |
| 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 |
| Aug 7, 2026 | 100,500.00 | 102,600.00 | 99,200.00 | 102,600.00 | 102,600.00 | 1.08% | 16,895 |
| Aug 6, 2026 | 100,400.00 | 101,500.00 | 96,900.00 | 101,500.00 | 101,500.00 | 1.20% | 20,866 |
| Aug 5, 2026 | 101,800.00 | 103,700.00 | 99,900.00 | 100,300.00 | 100,300.00 | -2.34% | 21,971 |
| Aug 4, 2026 | 101,300.00 | 103,000.00 | 100,700.00 | 102,700.00 | 102,700.00 | 0.59% | 22,532 |
| Aug 3, 2026 | 101,000.00 | 103,000.00 | 100,500.00 | 102,100.00 | 102,100.00 | 1.09% | 16,640 |
| Jul 31, 2026 | 103,000.00 | 104,000.00 | 99,800.00 | 101,000.00 | 101,000.00 | -2.88% | 30,448 |
| Jul 30, 2026 | 101,500.00 | 104,400.00 | 100,900.00 | 104,000.00 | 104,000.00 | 3.28% | 25,056 |
| Jul 29, 2026 | 100,200.00 | 104,700.00 | 99,100.00 | 100,700.00 | 100,700.00 | 1.00% | 32,809 |
| Jul 28, 2026 | 100,900.00 | 100,900.00 | 98,400.00 | 99,700.00 | 99,700.00 | -1.19% | 13,414 |
| Jul 27, 2026 | 100,700.00 | 102,100.00 | 100,200.00 | 100,900.00 | 100,900.00 | 0.90% | 12,229 |
| Jul 24, 2026 | 98,300.00 | 101,900.00 | 98,300.00 | 100,000.00 | 100,000.00 | 0.10% | 16,949 |
| Jul 23, 2026 | 96,700.00 | 100,500.00 | 95,800.00 | 99,900.00 | 99,900.00 | 4.17% | 15,185 |
| Jul 22, 2026 | 97,700.00 | 98,700.00 | 95,800.00 | 95,900.00 | 95,900.00 | -0.93% | 18,653 |
| Jul 21, 2026 | 95,500.00 | 98,100.00 | 95,300.00 | 96,800.00 | 96,800.00 | 0.21% | 17,924 |
| Jul 20, 2026 | 100,300.00 | 100,400.00 | 96,100.00 | 96,600.00 | 96,600.00 | -2.82% | 20,732 |