Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW 67,300
+300 (0.45%)
Last updated: Nov 4, 2025, 9:47 AM KST
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 67,000.00 | 67,000.00 | 66,000.00 | 67,000.00 | 67,000.00 | - | 3,629 |
| Nov 4, 2025 | 67,100.00 | 67,800.00 | 66,400.00 | 67,000.00 | 67,000.00 | - | 5,626 |
| Nov 3, 2025 | 67,600.00 | 67,600.00 | 66,700.00 | 67,000.00 | 67,000.00 | -0.59% | 4,015 |
| 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% | 1,119 |
| 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% | 2,676 |
| Oct 27, 2025 | 68,100.00 | 68,600.00 | 68,000.00 | 68,200.00 | 68,200.00 | 0.15% | 4,185 |
| Oct 24, 2025 | 69,300.00 | 69,300.00 | 67,400.00 | 68,100.00 | 68,100.00 | -0.29% | 3,722 |
| 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% | 400 |
| Oct 21, 2025 | 68,600.00 | 68,600.00 | 67,600.00 | 67,900.00 | 67,900.00 | - | 2,830 |
| 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% | 480 |
| Oct 16, 2025 | 68,500.00 | 68,500.00 | 67,700.00 | 68,000.00 | 68,000.00 | 0.29% | 636 |
| 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% | 2,368 |
| Oct 10, 2025 | 69,500.00 | 69,500.00 | 67,800.00 | 69,000.00 | 69,000.00 | 0.44% | 1,119 |
| 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 |