Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 123,500
+1,200 (0.98%)
Apr 29, 2026, 3:30 PM KST
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 122,700.00 | 123,600.00 | 121,500.00 | 123,500.00 | 123,500.00 | 0.98% | 15,212 |
| Apr 28, 2026 | 123,000.00 | 123,800.00 | 122,000.00 | 122,300.00 | 122,300.00 | -0.57% | 12,002 |
| Apr 27, 2026 | 124,500.00 | 125,300.00 | 121,100.00 | 123,000.00 | 123,000.00 | -0.65% | 26,309 |
| Apr 24, 2026 | 122,900.00 | 123,800.00 | 122,300.00 | 123,800.00 | 123,800.00 | 0.65% | 14,137 |
| Apr 23, 2026 | 123,400.00 | 123,600.00 | 121,800.00 | 123,000.00 | 123,000.00 | 0.74% | 14,970 |
| Apr 22, 2026 | 122,200.00 | 122,700.00 | 120,900.00 | 122,100.00 | 122,100.00 | -1.05% | 16,167 |
| Apr 21, 2026 | 121,200.00 | 123,500.00 | 120,900.00 | 123,400.00 | 123,400.00 | 1.90% | 15,758 |
| Apr 20, 2026 | 122,000.00 | 123,500.00 | 120,200.00 | 121,100.00 | 121,100.00 | -0.57% | 11,864 |
| Apr 17, 2026 | 121,500.00 | 121,900.00 | 120,200.00 | 121,800.00 | 121,800.00 | 0.83% | 10,938 |
| Apr 16, 2026 | 119,900.00 | 121,000.00 | 119,800.00 | 120,800.00 | 120,800.00 | 1.09% | 16,368 |
| Apr 15, 2026 | 118,700.00 | 119,700.00 | 118,300.00 | 119,500.00 | 119,500.00 | 1.10% | 19,471 |
| Apr 14, 2026 | 117,200.00 | 118,600.00 | 116,800.00 | 118,200.00 | 118,200.00 | 0.94% | 15,351 |
| Apr 13, 2026 | 116,200.00 | 118,700.00 | 116,000.00 | 117,100.00 | 117,100.00 | -0.93% | 14,494 |
| Apr 10, 2026 | 114,200.00 | 119,300.00 | 114,200.00 | 118,200.00 | 118,200.00 | 3.96% | 15,738 |
| Apr 9, 2026 | 116,500.00 | 116,600.00 | 113,500.00 | 113,700.00 | 113,700.00 | -1.30% | 22,640 |
| Apr 8, 2026 | 116,600.00 | 117,600.00 | 114,800.00 | 115,200.00 | 115,200.00 | 1.05% | 11,937 |
| Apr 7, 2026 | 114,000.00 | 115,000.00 | 113,500.00 | 114,000.00 | 114,000.00 | - | 9,575 |
| Apr 6, 2026 | 113,400.00 | 114,700.00 | 112,800.00 | 114,000.00 | 114,000.00 | 0.44% | 8,054 |
| Apr 3, 2026 | 113,500.00 | 114,400.00 | 112,700.00 | 113,500.00 | 113,500.00 | 0.80% | 8,803 |
| Apr 2, 2026 | 117,700.00 | 118,900.00 | 112,400.00 | 112,600.00 | 112,600.00 | -4.25% | 19,068 |
| Apr 1, 2026 | 118,300.00 | 118,300.00 | 114,700.00 | 117,600.00 | 117,600.00 | 3.16% | 16,684 |
| Mar 31, 2026 | 112,700.00 | 115,200.00 | 112,100.00 | 114,000.00 | 114,000.00 | 0.26% | 19,195 |
| Mar 30, 2026 | 114,200.00 | 115,800.00 | 112,700.00 | 113,700.00 | 113,700.00 | -3.56% | 15,887 |
| Mar 27, 2026 | 116,000.00 | 117,900.00 | 114,600.00 | 117,900.00 | 114,500.00 | 0.77% | 17,043 |
| Mar 26, 2026 | 120,100.00 | 120,100.00 | 117,000.00 | 117,000.00 | 113,625.95 | -2.42% | 20,264 |
| Mar 25, 2026 | 120,000.00 | 120,600.00 | 118,800.00 | 119,900.00 | 116,442.32 | 1.18% | 14,894 |
| Mar 24, 2026 | 119,100.00 | 119,400.00 | 116,400.00 | 118,500.00 | 115,082.70 | 1.80% | 18,323 |
| Mar 23, 2026 | 118,500.00 | 119,000.00 | 116,200.00 | 116,400.00 | 113,043.26 | -4.43% | 20,385 |
| Mar 20, 2026 | 117,300.00 | 121,800.00 | 117,200.00 | 121,800.00 | 118,287.53 | 4.01% | 19,816 |
| Mar 19, 2026 | 119,900.00 | 120,700.00 | 116,600.00 | 117,100.00 | 113,723.07 | -3.46% | 42,927 |
| Mar 18, 2026 | 120,700.00 | 121,800.00 | 120,400.00 | 121,300.00 | 117,801.95 | 1.08% | 18,129 |
| Mar 17, 2026 | 121,000.00 | 121,600.00 | 119,800.00 | 120,000.00 | 116,539.44 | -0.08% | 18,574 |
| Mar 16, 2026 | 121,300.00 | 122,300.00 | 120,000.00 | 120,100.00 | 116,636.56 | -1.15% | 15,002 |
| Mar 13, 2026 | 122,500.00 | 123,200.00 | 121,000.00 | 121,500.00 | 117,996.18 | -2.10% | 20,845 |
| Mar 12, 2026 | 124,700.00 | 125,100.00 | 123,100.00 | 124,100.00 | 120,521.20 | 0.08% | 32,262 |
| Mar 11, 2026 | 123,600.00 | 128,100.00 | 122,700.00 | 124,000.00 | 120,424.09 | 1.14% | 21,984 |
| Mar 10, 2026 | 125,100.00 | 125,100.00 | 121,000.00 | 122,600.00 | 119,064.46 | 1.07% | 19,956 |
| Mar 9, 2026 | 120,500.00 | 122,700.00 | 119,700.00 | 121,300.00 | 117,801.95 | -3.19% | 21,688 |
| Mar 6, 2026 | 122,800.00 | 126,300.00 | 121,200.00 | 125,300.00 | 121,686.60 | - | 26,952 |
| Mar 5, 2026 | 124,800.00 | 138,400.00 | 124,100.00 | 125,300.00 | 121,686.60 | 3.55% | 22,569 |
| Mar 4, 2026 | 126,900.00 | 132,800.00 | 120,700.00 | 121,000.00 | 117,510.60 | -8.89% | 34,278 |
| Mar 3, 2026 | 140,000.00 | 140,000.00 | 132,700.00 | 132,800.00 | 128,970.31 | -4.53% | 26,518 |
| Feb 27, 2026 | 142,000.00 | 142,000.00 | 138,900.00 | 139,100.00 | 135,088.63 | -1.35% | 21,795 |
| Feb 26, 2026 | 143,700.00 | 144,500.00 | 139,800.00 | 141,000.00 | 136,933.84 | -2.29% | 40,756 |
| Feb 25, 2026 | 146,000.00 | 146,000.00 | 142,900.00 | 144,300.00 | 140,138.68 | -1.16% | 20,522 |
| Feb 24, 2026 | 148,300.00 | 148,500.00 | 144,800.00 | 146,000.00 | 141,789.65 | -1.48% | 23,752 |
| Feb 23, 2026 | 142,500.00 | 149,700.00 | 141,700.00 | 148,200.00 | 143,926.21 | 4.37% | 34,867 |
| Feb 20, 2026 | 140,800.00 | 142,200.00 | 139,600.00 | 142,000.00 | 137,905.00 | 0.14% | 17,737 |
| Feb 19, 2026 | 141,700.00 | 143,400.00 | 138,200.00 | 141,800.00 | 137,710.77 | 0.85% | 37,444 |
| Feb 13, 2026 | 139,200.00 | 141,400.00 | 138,500.00 | 140,600.00 | 136,545.38 | 1.08% | 30,192 |