Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW · Preferred Stock67,400
-100 (-0.15%)
Jul 16, 2026, 3:18 PM KST
KRX:005305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 67,500.00 | 67,600.00 | 67,100.00 | 67,400.00 | 67,400.00 | -0.15% | 1,443 |
| Jul 15, 2026 | 67,200.00 | 67,800.00 | 66,900.00 | 67,500.00 | 67,500.00 | 0.90% | 1,193 |
| Jul 14, 2026 | 69,000.00 | 69,000.00 | 66,700.00 | 66,900.00 | 66,900.00 | -3.04% | 2,609 |
| Jul 13, 2026 | 69,600.00 | 70,500.00 | 67,600.00 | 69,000.00 | 69,000.00 | -0.43% | 3,344 |
| Jul 10, 2026 | 68,800.00 | 69,700.00 | 68,600.00 | 69,300.00 | 69,300.00 | 0.73% | 1,373 |
| Jul 9, 2026 | 68,300.00 | 69,000.00 | 66,600.00 | 68,800.00 | 68,800.00 | 0.73% | 4,054 |
| Jul 8, 2026 | 69,000.00 | 69,800.00 | 67,600.00 | 68,300.00 | 68,300.00 | -1.01% | 5,510 |
| Jul 7, 2026 | 69,200.00 | 69,200.00 | 67,500.00 | 69,000.00 | 69,000.00 | 0.29% | 1,853 |
| Jul 6, 2026 | 68,900.00 | 68,900.00 | 67,700.00 | 68,800.00 | 68,800.00 | 0.15% | 2,098 |
| Jul 3, 2026 | 68,200.00 | 68,900.00 | 66,800.00 | 68,700.00 | 68,700.00 | 0.73% | 1,205 |
| Jul 2, 2026 | 67,000.00 | 70,300.00 | 66,000.00 | 68,200.00 | 68,200.00 | 3.02% | 2,453 |
| Jul 1, 2026 | 66,500.00 | 68,000.00 | 66,000.00 | 66,200.00 | 66,200.00 | -0.75% | 1,878 |
| Jun 30, 2026 | 68,200.00 | 68,300.00 | 66,700.00 | 66,700.00 | 66,700.00 | -2.20% | 1,503 |
| Jun 29, 2026 | 66,500.00 | 68,500.00 | 66,500.00 | 68,200.00 | 68,200.00 | 2.71% | 1,941 |
| Jun 26, 2026 | 68,300.00 | 68,300.00 | 65,900.00 | 66,400.00 | 66,400.00 | -2.78% | 1,646 |
| Jun 25, 2026 | 68,900.00 | 68,900.00 | 67,900.00 | 68,300.00 | 68,300.00 | -0.87% | 766 |
| Jun 24, 2026 | 67,600.00 | 68,900.00 | 66,700.00 | 68,900.00 | 68,900.00 | 2.07% | 1,927 |
| Jun 23, 2026 | 68,800.00 | 69,800.00 | 67,500.00 | 67,500.00 | 67,500.00 | -1.46% | 1,461 |
| Jun 22, 2026 | 69,800.00 | 70,700.00 | 68,500.00 | 68,500.00 | 68,500.00 | -1.86% | 751 |
| Jun 19, 2026 | 70,400.00 | 70,400.00 | 68,900.00 | 69,800.00 | 69,800.00 | -0.85% | 771 |
| Jun 18, 2026 | 73,000.00 | 73,000.00 | 70,300.00 | 70,400.00 | 70,400.00 | -3.56% | 998 |
| Jun 17, 2026 | 73,800.00 | 74,000.00 | 72,300.00 | 73,000.00 | 73,000.00 | -0.54% | 1,845 |
| Jun 16, 2026 | 72,700.00 | 73,900.00 | 70,500.00 | 73,400.00 | 73,400.00 | 0.96% | 1,062 |
| Jun 15, 2026 | 70,600.00 | 73,000.00 | 70,600.00 | 72,700.00 | 72,700.00 | 3.12% | 1,349 |
| Jun 12, 2026 | 70,000.00 | 70,600.00 | 69,200.00 | 70,500.00 | 70,500.00 | 1.73% | 1,010 |
| Jun 11, 2026 | 68,600.00 | 69,600.00 | 67,700.00 | 69,300.00 | 69,300.00 | 1.17% | 805 |
| Jun 10, 2026 | 68,500.00 | 70,500.00 | 67,300.00 | 68,500.00 | 68,500.00 | - | 3,897 |
| Jun 9, 2026 | 69,900.00 | 69,900.00 | 66,600.00 | 68,500.00 | 68,500.00 | 3.01% | 1,596 |
| Jun 8, 2026 | 70,600.00 | 70,600.00 | 66,000.00 | 66,500.00 | 66,500.00 | -7.89% | 4,539 |
| Jun 5, 2026 | 72,300.00 | 73,100.00 | 70,500.00 | 72,200.00 | 72,200.00 | -0.14% | 1,869 |
| Jun 4, 2026 | 76,000.00 | 76,000.00 | 72,200.00 | 72,300.00 | 72,300.00 | -7.31% | 1,537 |
| Jun 2, 2026 | 71,800.00 | 78,000.00 | 70,300.00 | 78,000.00 | 78,000.00 | 8.64% | 1,624 |
| Jun 1, 2026 | 72,700.00 | 74,800.00 | 71,200.00 | 71,800.00 | 71,800.00 | -2.71% | 3,259 |
| May 29, 2026 | 73,500.00 | 75,700.00 | 72,900.00 | 73,800.00 | 73,800.00 | -0.67% | 585 |
| May 28, 2026 | 74,900.00 | 76,000.00 | 73,600.00 | 74,300.00 | 74,300.00 | -0.80% | 1,650 |
| May 27, 2026 | 76,100.00 | 76,200.00 | 74,600.00 | 74,900.00 | 74,900.00 | -1.71% | 695 |
| May 26, 2026 | 77,400.00 | 78,200.00 | 76,000.00 | 76,200.00 | 76,200.00 | -1.55% | 1,404 |
| May 22, 2026 | 78,600.00 | 78,600.00 | 76,700.00 | 77,400.00 | 77,400.00 | -1.53% | 1,079 |
| May 21, 2026 | 78,000.00 | 78,700.00 | 75,600.00 | 78,600.00 | 78,600.00 | 0.77% | 1,199 |
| May 20, 2026 | 80,900.00 | 80,900.00 | 75,600.00 | 78,000.00 | 78,000.00 | -2.01% | 2,146 |
| May 19, 2026 | 78,600.00 | 80,100.00 | 77,600.00 | 79,600.00 | 79,600.00 | 0.76% | 730 |
| May 18, 2026 | 77,800.00 | 81,000.00 | 77,800.00 | 79,000.00 | 79,000.00 | -0.63% | 4,382 |
| May 15, 2026 | 79,500.00 | 80,100.00 | 77,300.00 | 79,500.00 | 79,500.00 | -0.13% | 2,446 |
| May 14, 2026 | 79,200.00 | 79,800.00 | 77,000.00 | 79,600.00 | 79,600.00 | 2.58% | 1,813 |
| May 13, 2026 | 79,300.00 | 79,800.00 | 76,800.00 | 77,600.00 | 77,600.00 | -3.12% | 2,068 |
| May 12, 2026 | 78,800.00 | 80,600.00 | 76,500.00 | 80,100.00 | 80,100.00 | 1.65% | 1,215 |
| May 11, 2026 | 79,300.00 | 80,900.00 | 78,200.00 | 78,800.00 | 78,800.00 | -0.63% | 1,223 |
| May 8, 2026 | 80,800.00 | 80,800.00 | 78,800.00 | 79,300.00 | 79,300.00 | -1.86% | 2,157 |
| May 7, 2026 | 80,100.00 | 80,800.00 | 79,200.00 | 80,800.00 | 80,800.00 | 0.87% | 1,224 |
| May 6, 2026 | 83,300.00 | 83,300.00 | 79,200.00 | 80,100.00 | 80,100.00 | -2.20% | 2,990 |