Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW 68,800
0.00 (0.00%)
Last updated: Oct 2, 2025, 10:16 AM KST
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 69,600.00 | 69,600.00 | 68,000.00 | 68,700.00 | 68,700.00 | -0.15% | 221 |
| Oct 1, 2025 | 68,700.00 | 68,900.00 | 68,100.00 | 68,800.00 | 68,800.00 | 1.03% | 468 |
| Sep 30, 2025 | 69,400.00 | 69,400.00 | 68,000.00 | 68,100.00 | 68,100.00 | 0.15% | 545 |
| Sep 29, 2025 | 68,500.00 | 68,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.15% | 3,151 |
| Sep 26, 2025 | 68,500.00 | 68,500.00 | 67,400.00 | 68,100.00 | 68,100.00 | 0.15% | 648 |
| Sep 25, 2025 | 69,000.00 | 69,000.00 | 67,800.00 | 68,000.00 | 68,000.00 | -1.16% | 2,726 |
| Sep 24, 2025 | 70,000.00 | 70,000.00 | 68,600.00 | 68,800.00 | 68,800.00 | -1.15% | 1,979 |
| Sep 23, 2025 | 70,000.00 | 70,200.00 | 69,200.00 | 69,600.00 | 69,600.00 | -0.29% | 1,100 |
| Sep 22, 2025 | 69,700.00 | 70,300.00 | 69,400.00 | 69,800.00 | 69,800.00 | -0.14% | 1,132 |
| Sep 19, 2025 | 70,100.00 | 70,100.00 | 69,600.00 | 69,900.00 | 69,900.00 | -0.29% | 1,207 |
| Sep 18, 2025 | 70,200.00 | 70,800.00 | 69,900.00 | 70,100.00 | 70,100.00 | - | 1,083 |
| Sep 17, 2025 | 70,400.00 | 70,400.00 | 70,000.00 | 70,100.00 | 70,100.00 | -0.43% | 1,063 |
| Sep 16, 2025 | 70,700.00 | 71,100.00 | 69,900.00 | 70,400.00 | 70,400.00 | -0.42% | 3,406 |
| Sep 15, 2025 | 71,700.00 | 71,800.00 | 70,400.00 | 70,700.00 | 70,700.00 | -1.12% | 3,205 |
| Sep 12, 2025 | 72,300.00 | 73,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | -1.11% | 3,208 |
| Sep 11, 2025 | 71,800.00 | 72,400.00 | 71,700.00 | 72,300.00 | 72,300.00 | 0.70% | 253 |
| Sep 10, 2025 | 71,800.00 | 71,800.00 | 71,500.00 | 71,800.00 | 71,800.00 | - | 625 |
| Sep 9, 2025 | 71,800.00 | 71,900.00 | 71,500.00 | 71,800.00 | 71,800.00 | 0.70% | 348 |
| 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 |