Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 100,300
-600 (-0.59%)
Last updated: Aug 12, 2026, 1:45 PM KST
Lotte Chilsung Beverage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 101,100.00 | 101,600.00 | 100,000.00 | 100,300.00 | - | -0.59% | 8,545 |
| 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 |
| Jul 16, 2026 | 99,700.00 | 100,600.00 | 98,500.00 | 99,400.00 | 99,400.00 | 0.51% | 12,934 |
| Jul 15, 2026 | 99,200.00 | 100,100.00 | 98,400.00 | 98,900.00 | 98,900.00 | 0.71% | 12,185 |
| Jul 14, 2026 | 101,000.00 | 101,000.00 | 98,200.00 | 98,200.00 | 98,200.00 | -3.35% | 29,679 |
| Jul 13, 2026 | 101,700.00 | 104,300.00 | 101,100.00 | 101,600.00 | 101,600.00 | 0.79% | 22,846 |
| Jul 10, 2026 | 100,600.00 | 104,000.00 | 100,000.00 | 100,800.00 | 100,800.00 | 1.51% | 29,046 |
| Jul 9, 2026 | 100,900.00 | 100,900.00 | 97,000.00 | 99,300.00 | 99,300.00 | -1.19% | 31,376 |
| Jul 8, 2026 | 101,500.00 | 101,800.00 | 98,400.00 | 100,500.00 | 100,500.00 | -1.08% | 14,568 |
| Jul 7, 2026 | 101,500.00 | 102,100.00 | 99,900.00 | 101,600.00 | 101,600.00 | 0.99% | 12,453 |
| Jul 6, 2026 | 100,700.00 | 101,500.00 | 98,900.00 | 100,600.00 | 100,600.00 | 0.40% | 11,059 |
| Jul 3, 2026 | 102,900.00 | 102,900.00 | 99,000.00 | 100,200.00 | 100,200.00 | -1.28% | 20,695 |
| Jul 2, 2026 | 100,700.00 | 104,800.00 | 98,200.00 | 101,500.00 | 101,500.00 | 2.94% | 26,130 |
| Jul 1, 2026 | 99,500.00 | 100,000.00 | 98,200.00 | 98,600.00 | 98,600.00 | -0.10% | 17,846 |
| Jun 30, 2026 | 99,600.00 | 99,700.00 | 97,400.00 | 98,700.00 | 98,700.00 | -0.90% | 13,350 |
| Jun 29, 2026 | 95,900.00 | 99,600.00 | 95,000.00 | 99,600.00 | 99,600.00 | 3.86% | 18,625 |
| Jun 26, 2026 | 97,500.00 | 97,500.00 | 93,900.00 | 95,900.00 | 95,900.00 | -0.93% | 29,552 |
| Jun 25, 2026 | 98,600.00 | 99,200.00 | 96,800.00 | 96,800.00 | 96,800.00 | -1.02% | 13,580 |
| Jun 24, 2026 | 97,400.00 | 98,700.00 | 95,500.00 | 97,800.00 | 97,800.00 | 0.82% | 29,409 |
| Jun 23, 2026 | 99,200.00 | 99,700.00 | 97,000.00 | 97,000.00 | 97,000.00 | -1.62% | 28,581 |
| Jun 22, 2026 | 101,900.00 | 101,900.00 | 98,500.00 | 98,600.00 | 98,600.00 | -2.86% | 20,466 |
| Jun 19, 2026 | 103,200.00 | 103,400.00 | 100,000.00 | 101,500.00 | 101,500.00 | -1.65% | 33,344 |
| Jun 18, 2026 | 105,100.00 | 105,500.00 | 103,000.00 | 103,200.00 | 103,200.00 | -2.64% | 18,950 |
| Jun 17, 2026 | 107,200.00 | 107,700.00 | 105,600.00 | 106,000.00 | 106,000.00 | -1.30% | 18,225 |
| Jun 16, 2026 | 107,100.00 | 108,200.00 | 106,300.00 | 107,400.00 | 107,400.00 | -0.46% | 26,977 |
| Jun 15, 2026 | 107,700.00 | 107,900.00 | 105,000.00 | 107,900.00 | 107,900.00 | 2.18% | 30,738 |
| Jun 12, 2026 | 103,800.00 | 107,500.00 | 103,800.00 | 105,600.00 | 105,600.00 | 4.14% | 40,897 |
| Jun 11, 2026 | 101,000.00 | 103,100.00 | 100,000.00 | 101,400.00 | 101,400.00 | -0.59% | 45,690 |
| Jun 10, 2026 | 104,800.00 | 104,900.00 | 100,000.00 | 102,000.00 | 102,000.00 | -2.86% | 23,176 |
| Jun 9, 2026 | 104,300.00 | 106,700.00 | 101,500.00 | 105,000.00 | 105,000.00 | 0.29% | 27,530 |
| Jun 8, 2026 | 104,100.00 | 106,900.00 | 101,500.00 | 104,700.00 | 104,700.00 | -3.06% | 20,451 |
| Jun 5, 2026 | 107,600.00 | 108,100.00 | 104,300.00 | 108,000.00 | 108,000.00 | 1.03% | 33,072 |
| Jun 4, 2026 | 107,400.00 | 109,400.00 | 106,700.00 | 106,900.00 | 106,900.00 | -0.47% | 31,022 |
| Jun 2, 2026 | 107,500.00 | 109,000.00 | 106,100.00 | 107,400.00 | 107,400.00 | -0.74% | 33,853 |