Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea · Delayed Price · Currency is KRW 113,100
-1,800 (-1.57%)
May 20, 2026, 3:30 PM KST
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 118,600.00 | 118,600.00 | 115,200.00 | 117,500.00 | - | -0.68% | 4,869 |
| 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 |
| 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 | - | 9,576 |
| Apr 6, 2026 | 113,400.00 | 114,700.00 | 112,800.00 | 114,000.00 | 114,000.00 | 0.44% | 8,055 |
| 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 |