Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW 83,400
+800 (0.97%)
Feb 5, 2026, 3:30 PM KST
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 82,800.00 | 85,500.00 | 82,100.00 | 83,400.00 | 83,400.00 | 0.97% | 7,486 |
| Feb 4, 2026 | 80,900.00 | 88,400.00 | 80,200.00 | 82,600.00 | 82,600.00 | 1.10% | 13,358 |
| Feb 3, 2026 | 78,900.00 | 82,400.00 | 78,900.00 | 81,700.00 | 81,700.00 | 3.16% | 6,245 |
| Feb 2, 2026 | 80,800.00 | 81,500.00 | 78,200.00 | 79,200.00 | 79,200.00 | -2.34% | 8,686 |
| Jan 30, 2026 | 78,500.00 | 81,800.00 | 78,500.00 | 81,100.00 | 81,100.00 | 1.38% | 3,567 |
| Jan 29, 2026 | 79,000.00 | 80,300.00 | 78,400.00 | 80,000.00 | 80,000.00 | 0.76% | 3,389 |
| Jan 28, 2026 | 79,100.00 | 80,000.00 | 78,800.00 | 79,400.00 | 79,400.00 | 0.38% | 3,277 |
| Jan 27, 2026 | 79,100.00 | 80,400.00 | 77,600.00 | 79,100.00 | 79,100.00 | - | 3,419 |
| Jan 26, 2026 | 78,800.00 | 80,600.00 | 78,300.00 | 79,100.00 | 79,100.00 | 0.38% | 2,489 |
| Jan 23, 2026 | 78,400.00 | 79,600.00 | 78,100.00 | 78,800.00 | 78,800.00 | 0.51% | 1,729 |
| Jan 22, 2026 | 78,500.00 | 79,800.00 | 78,100.00 | 78,400.00 | 78,400.00 | -0.13% | 5,186 |
| Jan 21, 2026 | 78,000.00 | 78,700.00 | 77,100.00 | 78,500.00 | 78,500.00 | -0.63% | 3,561 |
| Jan 20, 2026 | 78,700.00 | 79,500.00 | 78,000.00 | 79,000.00 | 79,000.00 | 0.38% | 4,217 |
| Jan 19, 2026 | 79,500.00 | 79,500.00 | 78,000.00 | 78,700.00 | 78,700.00 | -1.01% | 2,347 |
| Jan 16, 2026 | 78,100.00 | 80,800.00 | 77,800.00 | 79,500.00 | 79,500.00 | 1.79% | 6,044 |
| Jan 15, 2026 | 77,400.00 | 79,400.00 | 76,200.00 | 78,100.00 | 78,100.00 | 0.90% | 7,677 |
| Jan 14, 2026 | 75,800.00 | 79,200.00 | 75,000.00 | 77,400.00 | 77,400.00 | 2.52% | 5,088 |
| Jan 13, 2026 | 74,800.00 | 75,700.00 | 74,700.00 | 75,500.00 | 75,500.00 | 1.07% | 2,127 |
| Jan 12, 2026 | 75,300.00 | 75,500.00 | 74,300.00 | 74,700.00 | 74,700.00 | -0.80% | 4,074 |
| Jan 9, 2026 | 75,800.00 | 75,800.00 | 74,300.00 | 75,300.00 | 75,300.00 | -0.66% | 2,776 |
| Jan 8, 2026 | 76,400.00 | 76,700.00 | 74,900.00 | 75,800.00 | 75,800.00 | -0.66% | 3,216 |
| Jan 7, 2026 | 75,600.00 | 76,600.00 | 75,300.00 | 76,300.00 | 76,300.00 | -0.52% | 3,365 |
| Jan 6, 2026 | 77,100.00 | 78,200.00 | 75,900.00 | 76,700.00 | 76,700.00 | -0.52% | 2,566 |
| Jan 5, 2026 | 77,700.00 | 77,700.00 | 75,400.00 | 77,100.00 | 77,100.00 | -0.77% | 13,837 |
| Jan 2, 2026 | 80,000.00 | 80,400.00 | 77,000.00 | 77,700.00 | 77,700.00 | -2.88% | 10,226 |
| Dec 30, 2025 | 78,000.00 | 81,000.00 | 78,000.00 | 80,000.00 | 80,000.00 | 2.96% | 5,368 |
| Dec 29, 2025 | 78,800.00 | 78,800.00 | 77,200.00 | 77,700.00 | 77,700.00 | -1.52% | 4,555 |
| Dec 26, 2025 | 78,600.00 | 82,000.00 | 78,200.00 | 78,900.00 | 78,900.00 | 0.13% | 7,909 |
| Dec 24, 2025 | 76,500.00 | 79,500.00 | 76,300.00 | 78,800.00 | 78,800.00 | 4.10% | 14,673 |
| Dec 23, 2025 | 75,200.00 | 76,000.00 | 74,700.00 | 75,700.00 | 75,700.00 | 0.66% | 3,184 |
| Dec 22, 2025 | 75,100.00 | 75,800.00 | 74,500.00 | 75,200.00 | 75,200.00 | 0.13% | 3,247 |
| Dec 19, 2025 | 73,800.00 | 75,200.00 | 73,600.00 | 75,100.00 | 75,100.00 | 1.90% | 4,624 |
| Dec 18, 2025 | 73,400.00 | 74,900.00 | 73,400.00 | 73,700.00 | 73,700.00 | -1.60% | 5,806 |
| Dec 17, 2025 | 73,800.00 | 75,000.00 | 72,500.00 | 74,900.00 | 74,900.00 | 1.63% | 4,427 |
| Dec 16, 2025 | 74,700.00 | 74,900.00 | 72,800.00 | 73,700.00 | 73,700.00 | -1.34% | 11,874 |
| Dec 15, 2025 | 75,000.00 | 76,600.00 | 73,000.00 | 74,700.00 | 74,700.00 | -1.71% | 6,469 |
| Dec 12, 2025 | 80,400.00 | 81,600.00 | 74,300.00 | 76,000.00 | 76,000.00 | -1.94% | 20,010 |
| Dec 11, 2025 | 73,500.00 | 79,300.00 | 73,000.00 | 77,500.00 | 77,500.00 | 7.04% | 40,008 |
| Dec 10, 2025 | 72,400.00 | 73,000.00 | 72,100.00 | 72,400.00 | 72,400.00 | - | 2,552 |
| Dec 9, 2025 | 72,500.00 | 72,600.00 | 71,900.00 | 72,400.00 | 72,400.00 | 0.14% | 2,014 |
| Dec 8, 2025 | 72,300.00 | 72,900.00 | 72,000.00 | 72,300.00 | 72,300.00 | 0.42% | 3,066 |
| Dec 5, 2025 | 72,000.00 | 75,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | - | 2,821 |
| Dec 4, 2025 | 70,400.00 | 72,400.00 | 69,900.00 | 72,000.00 | 72,000.00 | 2.27% | 11,806 |
| Dec 3, 2025 | 68,800.00 | 71,000.00 | 68,400.00 | 70,400.00 | 70,400.00 | 2.33% | 12,888 |
| Dec 2, 2025 | 68,700.00 | 69,200.00 | 68,400.00 | 68,800.00 | 68,800.00 | 0.29% | 1,384 |
| Dec 1, 2025 | 68,400.00 | 68,900.00 | 68,400.00 | 68,600.00 | 68,600.00 | 0.29% | 625 |
| Nov 28, 2025 | 68,200.00 | 68,400.00 | 67,600.00 | 68,400.00 | 68,400.00 | 0.29% | 1,321 |
| Nov 27, 2025 | 67,900.00 | 68,300.00 | 67,800.00 | 68,200.00 | 68,200.00 | 0.44% | 782 |
| Nov 26, 2025 | 67,900.00 | 68,600.00 | 67,000.00 | 67,900.00 | 67,900.00 | -0.59% | 3,617 |
| Nov 25, 2025 | 69,100.00 | 69,100.00 | 67,900.00 | 68,300.00 | 68,300.00 | -1.01% | 966 |