Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW 71,800
+500 (0.70%)
At close: Sep 9, 2025
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 71,500.00 | 71,600.00 | 71,200.00 | 71,300.00 | 71,300.00 | -0.28% | 220 |
| Sep 5, 2025 | 71,300.00 | 71,500.00 | 71,200.00 | 71,500.00 | 71,500.00 | 0.56% | 412 |
| Sep 4, 2025 | 71,400.00 | 71,500.00 | 70,800.00 | 71,100.00 | 71,100.00 | 0.42% | 250 |
| Sep 3, 2025 | 70,700.00 | 71,400.00 | 70,400.00 | 70,800.00 | 70,800.00 | 0.14% | 55 |
| Sep 2, 2025 | 71,000.00 | 71,000.00 | 70,100.00 | 70,700.00 | 70,700.00 | -0.42% | 404 |
| Sep 1, 2025 | 71,700.00 | 71,700.00 | 70,700.00 | 71,000.00 | 71,000.00 | - | 466 |
| Aug 29, 2025 | 70,800.00 | 71,100.00 | 70,300.00 | 71,000.00 | 71,000.00 | 0.28% | 458 |
| Aug 28, 2025 | 71,000.00 | 71,200.00 | 70,000.00 | 70,800.00 | 70,800.00 | 0.71% | 606 |
| Aug 27, 2025 | 70,600.00 | 70,600.00 | 70,100.00 | 70,300.00 | 70,300.00 | -0.28% | 201 |
| Aug 26, 2025 | 71,100.00 | 71,700.00 | 70,500.00 | 70,500.00 | 70,500.00 | -0.84% | 247 |
| Aug 25, 2025 | 71,600.00 | 71,600.00 | 71,100.00 | 71,100.00 | 71,100.00 | -0.84% | 247 |
| Aug 22, 2025 | 71,700.00 | 71,800.00 | 70,700.00 | 71,700.00 | 71,700.00 | - | 1,367 |
| Aug 21, 2025 | 71,800.00 | 72,000.00 | 71,100.00 | 71,700.00 | 71,700.00 | -0.14% | 543 |
| Aug 20, 2025 | 71,400.00 | 71,800.00 | 70,000.00 | 71,800.00 | 71,800.00 | 0.56% | 987 |
| Aug 19, 2025 | 72,100.00 | 72,100.00 | 70,500.00 | 71,400.00 | 71,400.00 | 0.28% | 468 |
| Aug 18, 2025 | 71,900.00 | 71,900.00 | 70,800.00 | 71,200.00 | 71,200.00 | -0.97% | 444 |
| Aug 14, 2025 | 72,700.00 | 72,700.00 | 71,000.00 | 71,900.00 | 71,900.00 | -0.14% | 345 |
| Aug 13, 2025 | 72,500.00 | 72,500.00 | 70,900.00 | 72,000.00 | 72,000.00 | 0.56% | 540 |
| Aug 12, 2025 | 72,800.00 | 73,700.00 | 71,600.00 | 71,600.00 | 71,600.00 | - | 687 |
| Aug 11, 2025 | 71,000.00 | 72,400.00 | 71,000.00 | 71,600.00 | 71,600.00 | -1.24% | 648 |
| Aug 8, 2025 | 72,000.00 | 72,500.00 | 71,600.00 | 72,500.00 | 72,500.00 | -0.28% | 301 |
| Aug 7, 2025 | 73,200.00 | 73,200.00 | 71,700.00 | 72,700.00 | 72,700.00 | 0.14% | 221 |
| Aug 6, 2025 | 72,000.00 | 72,600.00 | 71,500.00 | 72,600.00 | 72,600.00 | 0.97% | 1,386 |
| Aug 5, 2025 | 74,600.00 | 75,000.00 | 71,400.00 | 71,900.00 | 71,900.00 | -3.49% | 5,301 |
| Aug 4, 2025 | 72,500.00 | 74,600.00 | 71,900.00 | 74,500.00 | 74,500.00 | 2.76% | 738 |
| Aug 1, 2025 | 73,800.00 | 73,800.00 | 71,400.00 | 72,500.00 | 72,500.00 | -1.76% | 1,838 |
| Jul 31, 2025 | 75,700.00 | 75,700.00 | 73,700.00 | 73,800.00 | 73,800.00 | -1.07% | 812 |
| Jul 30, 2025 | 74,900.00 | 75,100.00 | 74,400.00 | 74,600.00 | 74,600.00 | -0.40% | 788 |
| Jul 29, 2025 | 76,300.00 | 76,300.00 | 74,000.00 | 74,900.00 | 74,900.00 | -1.83% | 1,523 |
| Jul 28, 2025 | 76,400.00 | 76,400.00 | 73,800.00 | 76,300.00 | 76,300.00 | -0.13% | 3,811 |
| Jul 25, 2025 | 76,100.00 | 76,600.00 | 75,200.00 | 76,400.00 | 76,400.00 | -0.13% | 830 |
| Jul 24, 2025 | 77,300.00 | 77,300.00 | 75,300.00 | 76,500.00 | 76,500.00 | -1.54% | 1,636 |
| Jul 23, 2025 | 79,000.00 | 79,000.00 | 77,200.00 | 77,700.00 | 77,700.00 | -1.89% | 1,696 |
| Jul 22, 2025 | 78,600.00 | 80,100.00 | 77,600.00 | 79,200.00 | 79,200.00 | -0.25% | 3,113 |
| Jul 21, 2025 | 80,000.00 | 80,000.00 | 78,600.00 | 79,400.00 | 79,400.00 | 0.13% | 1,457 |
| Jul 18, 2025 | 77,700.00 | 80,100.00 | 77,000.00 | 79,300.00 | 79,300.00 | 2.59% | 3,924 |
| Jul 17, 2025 | 79,900.00 | 79,900.00 | 76,500.00 | 77,300.00 | 77,300.00 | -3.38% | 5,490 |
| Jul 16, 2025 | 80,000.00 | 80,000.00 | 78,900.00 | 80,000.00 | 80,000.00 | - | 2,653 |
| Jul 15, 2025 | 79,500.00 | 80,000.00 | 78,600.00 | 80,000.00 | 80,000.00 | 1.01% | 1,170 |
| Jul 14, 2025 | 78,200.00 | 79,400.00 | 77,200.00 | 79,200.00 | 79,200.00 | 1.28% | 6,453 |
| Jul 11, 2025 | 77,800.00 | 78,500.00 | 77,100.00 | 78,200.00 | 78,200.00 | 0.26% | 2,607 |
| Jul 10, 2025 | 77,500.00 | 78,400.00 | 77,100.00 | 78,000.00 | 78,000.00 | 0.78% | 1,942 |
| Jul 9, 2025 | 77,200.00 | 77,500.00 | 76,800.00 | 77,400.00 | 77,400.00 | 0.65% | 923 |
| Jul 8, 2025 | 77,100.00 | 77,300.00 | 76,700.00 | 76,900.00 | 76,900.00 | - | 628 |
| Jul 7, 2025 | 77,000.00 | 78,100.00 | 76,000.00 | 76,900.00 | 76,900.00 | -0.13% | 2,118 |
| Jul 4, 2025 | 77,000.00 | 78,000.00 | 75,500.00 | 77,000.00 | 77,000.00 | -0.65% | 1,974 |
| Jul 3, 2025 | 78,000.00 | 78,000.00 | 76,600.00 | 77,500.00 | 77,500.00 | 1.31% | 1,396 |
| Jul 2, 2025 | 75,300.00 | 76,500.00 | 75,300.00 | 76,500.00 | 76,500.00 | 1.59% | 1,497 |
| Jul 1, 2025 | 74,300.00 | 77,100.00 | 73,800.00 | 75,300.00 | 75,300.00 | 1.89% | 3,849 |
| Jun 30, 2025 | 72,400.00 | 74,100.00 | 71,700.00 | 73,900.00 | 73,900.00 | 1.51% | 1,266 |