Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW 82,800
+2,500 (3.11%)
Mar 20, 2026, 2:06 PM KST
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 81,000.00 | 81,000.00 | 79,400.00 | 80,300.00 | 80,300.00 | -0.86% | 1,852 |
| Mar 18, 2026 | 80,600.00 | 81,700.00 | 80,400.00 | 81,000.00 | 81,000.00 | 0.50% | 806 |
| Mar 17, 2026 | 79,800.00 | 80,800.00 | 79,700.00 | 80,600.00 | 80,600.00 | 1.00% | 881 |
| Mar 16, 2026 | 80,200.00 | 80,200.00 | 79,400.00 | 79,800.00 | 79,800.00 | -0.50% | 596 |
| Mar 13, 2026 | 81,700.00 | 83,400.00 | 79,800.00 | 80,200.00 | 80,200.00 | -1.84% | 2,135 |
| Mar 12, 2026 | 83,800.00 | 83,800.00 | 80,500.00 | 81,700.00 | 81,700.00 | -2.97% | 3,596 |
| Mar 11, 2026 | 83,900.00 | 84,800.00 | 82,800.00 | 84,200.00 | 84,200.00 | 1.69% | 966 |
| Mar 10, 2026 | 83,300.00 | 83,700.00 | 81,800.00 | 82,800.00 | 82,800.00 | -0.24% | 3,040 |
| Mar 9, 2026 | 82,000.00 | 84,200.00 | 79,600.00 | 83,000.00 | 83,000.00 | -1.54% | 1,968 |
| Mar 6, 2026 | 83,100.00 | 85,000.00 | 81,300.00 | 84,300.00 | 84,300.00 | 0.84% | 1,893 |
| Mar 5, 2026 | 83,900.00 | 85,300.00 | 82,200.00 | 83,600.00 | 83,600.00 | 2.58% | 2,345 |
| Mar 4, 2026 | 87,400.00 | 87,400.00 | 78,100.00 | 81,500.00 | 81,500.00 | -6.86% | 2,972 |
| Mar 3, 2026 | 91,600.00 | 91,600.00 | 85,600.00 | 87,500.00 | 87,500.00 | -4.48% | 3,699 |
| Feb 27, 2026 | 92,000.00 | 92,500.00 | 90,200.00 | 91,600.00 | 91,600.00 | -0.43% | 3,809 |
| Feb 26, 2026 | 90,100.00 | 92,800.00 | 90,100.00 | 92,000.00 | 92,000.00 | -0.86% | 4,247 |
| Feb 25, 2026 | 93,000.00 | 93,400.00 | 91,900.00 | 92,800.00 | 92,800.00 | -0.22% | 2,417 |
| Feb 24, 2026 | 92,800.00 | 93,200.00 | 91,300.00 | 93,000.00 | 93,000.00 | - | 5,226 |
| Feb 23, 2026 | 89,100.00 | 93,300.00 | 88,900.00 | 93,000.00 | 93,000.00 | 4.49% | 8,544 |
| Feb 20, 2026 | 86,700.00 | 89,700.00 | 86,700.00 | 89,000.00 | 89,000.00 | 1.37% | 2,435 |
| Feb 19, 2026 | 86,700.00 | 88,900.00 | 85,500.00 | 87,800.00 | 87,800.00 | 1.27% | 2,484 |
| Feb 13, 2026 | 86,600.00 | 87,900.00 | 86,000.00 | 86,700.00 | 86,700.00 | 0.12% | 2,482 |
| Feb 12, 2026 | 85,800.00 | 86,800.00 | 85,000.00 | 86,600.00 | 86,600.00 | 1.05% | 2,731 |
| Feb 11, 2026 | 84,500.00 | 86,000.00 | 84,500.00 | 85,700.00 | 85,700.00 | - | 2,149 |
| Feb 10, 2026 | 85,700.00 | 87,000.00 | 85,100.00 | 85,700.00 | 85,700.00 | -0.12% | 2,170 |
| Feb 9, 2026 | 83,900.00 | 87,000.00 | 83,900.00 | 85,800.00 | 85,800.00 | 2.26% | 8,027 |
| Feb 6, 2026 | 83,400.00 | 85,000.00 | 81,200.00 | 83,900.00 | 83,900.00 | 0.60% | 4,618 |
| 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 |