Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 98,700
-900 (-0.90%)
At close: Jun 30, 2026
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,548 |
| 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 |
| Jun 1, 2026 | 110,100.00 | 110,500.00 | 106,300.00 | 108,200.00 | 108,200.00 | -0.73% | 51,573 |
| May 29, 2026 | 109,900.00 | 111,400.00 | 107,300.00 | 109,000.00 | 109,000.00 | 0.65% | 22,965 |
| May 28, 2026 | 111,100.00 | 111,100.00 | 106,900.00 | 108,300.00 | 108,300.00 | -1.90% | 31,335 |
| May 27, 2026 | 112,300.00 | 112,800.00 | 109,600.00 | 110,400.00 | 110,400.00 | -2.13% | 31,397 |
| May 26, 2026 | 114,100.00 | 115,000.00 | 112,100.00 | 112,800.00 | 112,800.00 | -0.79% | 29,139 |
| May 22, 2026 | 113,800.00 | 115,300.00 | 112,300.00 | 113,700.00 | 113,700.00 | -0.70% | 45,389 |
| May 21, 2026 | 113,300.00 | 114,500.00 | 112,900.00 | 114,500.00 | 114,500.00 | 1.24% | 22,652 |
| May 20, 2026 | 115,000.00 | 115,400.00 | 112,200.00 | 113,100.00 | 113,100.00 | -1.57% | 25,782 |
| May 19, 2026 | 116,100.00 | 116,200.00 | 112,800.00 | 114,900.00 | 114,900.00 | -1.03% | 36,404 |
| May 18, 2026 | 118,600.00 | 118,600.00 | 115,200.00 | 116,100.00 | 116,100.00 | -1.86% | 29,794 |
| May 15, 2026 | 119,100.00 | 120,600.00 | 116,000.00 | 118,300.00 | 118,300.00 | -0.67% | 26,458 |
| May 14, 2026 | 114,200.00 | 119,100.00 | 114,000.00 | 119,100.00 | 119,100.00 | 4.75% | 41,260 |
| May 13, 2026 | 116,500.00 | 116,500.00 | 113,200.00 | 113,700.00 | 113,700.00 | -0.96% | 21,894 |
| May 12, 2026 | 117,000.00 | 117,100.00 | 113,000.00 | 114,800.00 | 114,800.00 | -2.13% | 37,542 |
| May 11, 2026 | 119,000.00 | 119,400.00 | 116,800.00 | 117,300.00 | 117,300.00 | -1.76% | 32,876 |
| May 8, 2026 | 120,100.00 | 120,400.00 | 118,300.00 | 119,400.00 | 119,400.00 | -0.08% | 33,804 |
| May 7, 2026 | 121,900.00 | 122,300.00 | 119,300.00 | 119,500.00 | 119,500.00 | -0.67% | 21,637 |
| May 6, 2026 | 126,500.00 | 127,400.00 | 120,300.00 | 120,300.00 | 120,300.00 | -4.83% | 30,152 |
| May 4, 2026 | 123,600.00 | 131,000.00 | 122,500.00 | 126,400.00 | 126,400.00 | 3.27% | 49,907 |
| Apr 30, 2026 | 122,000.00 | 123,400.00 | 121,400.00 | 122,400.00 | 122,400.00 | -0.89% | 12,962 |
| 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 |