Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW 75,100
+1,400 (1.90%)
At close: Dec 19, 2025
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 69,500.00 | 69,500.00 | 68,600.00 | 69,000.00 | 69,000.00 | -0.72% | 902 |
| Nov 21, 2025 | 69,200.00 | 69,500.00 | 68,400.00 | 69,500.00 | 69,500.00 | 0.14% | 1,192 |
| Nov 20, 2025 | 68,900.00 | 69,500.00 | 68,700.00 | 69,400.00 | 69,400.00 | 0.73% | 2,375 |
| Nov 19, 2025 | 68,300.00 | 68,900.00 | 67,900.00 | 68,900.00 | 68,900.00 | 0.88% | 3,307 |
| Nov 18, 2025 | 68,700.00 | 68,700.00 | 67,700.00 | 68,300.00 | 68,300.00 | -0.58% | 1,195 |
| Nov 17, 2025 | 68,700.00 | 69,000.00 | 68,000.00 | 68,700.00 | 68,700.00 | 0.44% | 1,942 |
| Nov 14, 2025 | 68,100.00 | 68,400.00 | 67,900.00 | 68,400.00 | 68,400.00 | - | 861 |
| Nov 13, 2025 | 68,100.00 | 68,500.00 | 67,900.00 | 68,400.00 | 68,400.00 | 0.44% | 1,648 |
| Nov 12, 2025 | 67,300.00 | 68,100.00 | 67,000.00 | 68,100.00 | 68,100.00 | 0.89% | 2,837 |
| Nov 11, 2025 | 67,300.00 | 67,700.00 | 67,000.00 | 67,500.00 | 67,500.00 | 0.45% | 2,987 |
| Nov 10, 2025 | 66,900.00 | 67,700.00 | 66,900.00 | 67,200.00 | 67,200.00 | 0.90% | 3,829 |
| Nov 7, 2025 | 67,600.00 | 67,600.00 | 66,400.00 | 66,600.00 | 66,600.00 | -0.75% | 1,559 |
| Nov 6, 2025 | 68,000.00 | 68,500.00 | 67,000.00 | 67,100.00 | 67,100.00 | 0.15% | 9,396 |
| Nov 5, 2025 | 67,000.00 | 67,000.00 | 66,000.00 | 67,000.00 | 67,000.00 | - | 3,602 |
| Nov 4, 2025 | 67,100.00 | 67,800.00 | 66,400.00 | 67,000.00 | 67,000.00 | - | 5,599 |
| Nov 3, 2025 | 67,600.00 | 67,600.00 | 66,700.00 | 67,000.00 | 67,000.00 | -0.59% | 3,155 |
| Oct 31, 2025 | 67,400.00 | 67,400.00 | 67,000.00 | 67,400.00 | 67,400.00 | - | 1,516 |
| Oct 30, 2025 | 68,000.00 | 68,000.00 | 67,300.00 | 67,400.00 | 67,400.00 | -0.30% | 1,098 |
| Oct 29, 2025 | 67,800.00 | 67,900.00 | 67,200.00 | 67,600.00 | 67,600.00 | -0.15% | 2,056 |
| Oct 28, 2025 | 68,500.00 | 68,500.00 | 67,500.00 | 67,700.00 | 67,700.00 | -0.73% | 2,667 |
| Oct 27, 2025 | 68,100.00 | 68,600.00 | 68,000.00 | 68,200.00 | 68,200.00 | 0.15% | 4,129 |
| Oct 24, 2025 | 69,300.00 | 69,300.00 | 67,400.00 | 68,100.00 | 68,100.00 | -0.29% | 3,641 |
| Oct 23, 2025 | 68,800.00 | 69,100.00 | 68,000.00 | 68,300.00 | 68,300.00 | -0.29% | 4,594 |
| Oct 22, 2025 | 69,300.00 | 69,300.00 | 67,700.00 | 68,500.00 | 68,500.00 | 0.88% | 395 |
| Oct 21, 2025 | 68,600.00 | 68,600.00 | 67,600.00 | 67,900.00 | 67,900.00 | - | 2,825 |
| Oct 20, 2025 | 68,700.00 | 71,800.00 | 67,000.00 | 67,900.00 | 67,900.00 | - | 3,341 |
| Oct 17, 2025 | 68,700.00 | 68,700.00 | 67,600.00 | 67,900.00 | 67,900.00 | -0.15% | 438 |
| Oct 16, 2025 | 68,500.00 | 68,500.00 | 67,700.00 | 68,000.00 | 68,000.00 | 0.29% | 623 |
| Oct 15, 2025 | 68,500.00 | 68,500.00 | 67,500.00 | 67,800.00 | 67,800.00 | - | 1,844 |
| Oct 14, 2025 | 68,800.00 | 68,800.00 | 67,600.00 | 67,800.00 | 67,800.00 | -1.17% | 1,788 |
| Oct 13, 2025 | 69,000.00 | 69,500.00 | 67,900.00 | 68,600.00 | 68,600.00 | -0.58% | 2,264 |