Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW 63,500
+200 (0.32%)
Oct 23, 2026, 3:30 PM KST
KRX:005305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63,200.00 | 63,500.00 | 62,500.00 | 63,500.00 | 63,500.00 | 0.32% | 552 |
| Oct 22, 2026 | 64,300.00 | 64,300.00 | 63,150.00 | 63,300.00 | 63,300.00 | -1.09% | 662 |
| Oct 21, 2026 | 64,300.00 | 64,600.00 | 63,600.00 | 64,000.00 | 64,000.00 | -0.16% | 1,858 |
| Oct 20, 2026 | 65,600.00 | 65,600.00 | 63,600.00 | 64,100.00 | 64,100.00 | -1.84% | 1,039 |
| Oct 19, 2026 | 65,000.00 | 65,400.00 | 64,600.00 | 65,300.00 | 65,300.00 | 0.46% | 252 |
| Oct 16, 2026 | 63,900.00 | 65,300.00 | 62,900.00 | 65,000.00 | 65,000.00 | 1.88% | 682 |
| Oct 15, 2026 | 64,300.00 | 64,300.00 | 62,400.00 | 63,800.00 | 63,800.00 | -0.93% | 1,719 |
| Oct 14, 2026 | 65,100.00 | 65,100.00 | 64,000.00 | 64,400.00 | 64,400.00 | 0.31% | 463 |
| Oct 13, 2026 | 66,300.00 | 66,300.00 | 63,700.00 | 64,200.00 | 64,200.00 | -2.73% | 2,396 |
| Oct 12, 2026 | 65,000.00 | 66,000.00 | 63,000.00 | 66,000.00 | 66,000.00 | 0.46% | 1,297 |
| Oct 8, 2026 | 66,200.00 | 66,200.00 | 65,100.00 | 65,700.00 | 65,700.00 | -0.45% | 355 |
| Oct 7, 2026 | 65,900.00 | 66,000.00 | 65,700.00 | 66,000.00 | 66,000.00 | - | 156 |
| Oct 6, 2026 | 66,000.00 | 66,300.00 | 65,800.00 | 66,000.00 | 66,000.00 | - | 219 |
| Oct 2, 2026 | 66,100.00 | 66,100.00 | 65,600.00 | 66,000.00 | 66,000.00 | -0.15% | 104 |
| Oct 1, 2026 | 66,500.00 | 66,500.00 | 65,500.00 | 66,100.00 | 66,100.00 | - | 546 |
| Sep 30, 2026 | 66,000.00 | 66,100.00 | 65,100.00 | 66,100.00 | 66,100.00 | 0.15% | 245 |
| Sep 29, 2026 | 66,300.00 | 66,300.00 | 65,200.00 | 66,000.00 | 66,000.00 | -0.45% | 194 |
| Sep 28, 2026 | 65,200.00 | 66,300.00 | 65,200.00 | 66,300.00 | 66,300.00 | 1.69% | 692 |
| Sep 23, 2026 | 65,200.00 | 65,200.00 | 64,800.00 | 65,200.00 | 65,200.00 | - | 454 |
| Sep 22, 2026 | 65,200.00 | 65,200.00 | 64,800.00 | 65,200.00 | 65,200.00 | - | 234 |
| Sep 21, 2026 | 65,300.00 | 65,300.00 | 64,400.00 | 65,200.00 | 65,200.00 | 0.46% | 688 |
| Sep 18, 2026 | 65,400.00 | 65,400.00 | 64,500.00 | 64,900.00 | 64,900.00 | - | 455 |
| Sep 17, 2026 | 64,800.00 | 65,100.00 | 64,600.00 | 64,900.00 | 64,900.00 | -0.31% | 378 |
| Sep 16, 2026 | 65,800.00 | 65,900.00 | 64,800.00 | 65,100.00 | 65,100.00 | -1.06% | 781 |
| Sep 15, 2026 | 65,300.00 | 65,800.00 | 65,200.00 | 65,800.00 | 65,800.00 | 0.46% | 622 |
| Sep 14, 2026 | 66,000.00 | 66,000.00 | 65,300.00 | 65,500.00 | 65,500.00 | -0.61% | 1,084 |
| Sep 11, 2026 | 66,500.00 | 66,500.00 | 65,700.00 | 65,900.00 | 65,900.00 | - | 91 |
| Sep 10, 2026 | 66,300.00 | 66,300.00 | 65,800.00 | 65,900.00 | 65,900.00 | -0.60% | 1,398 |
| Sep 9, 2026 | 66,200.00 | 66,300.00 | 65,600.00 | 66,300.00 | 66,300.00 | 0.30% | 623 |
| Sep 8, 2026 | 66,000.00 | 66,600.00 | 66,000.00 | 66,100.00 | 66,100.00 | 0.15% | 1,063 |
| Sep 7, 2026 | 66,500.00 | 66,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.75% | 1,073 |
| Sep 4, 2026 | 67,000.00 | 67,000.00 | 66,400.00 | 66,500.00 | 66,500.00 | -0.60% | 489 |
| Sep 3, 2026 | 67,300.00 | 67,300.00 | 66,700.00 | 66,900.00 | 66,900.00 | -0.15% | 604 |
| Sep 2, 2026 | 67,600.00 | 67,600.00 | 66,700.00 | 67,000.00 | 67,000.00 | -0.89% | 508 |
| Sep 1, 2026 | 68,200.00 | 68,300.00 | 67,500.00 | 67,600.00 | 67,600.00 | -0.59% | 761 |
| Aug 31, 2026 | 68,300.00 | 68,300.00 | 67,500.00 | 68,000.00 | 68,000.00 | -0.44% | 365 |
| Aug 28, 2026 | 67,000.00 | 68,400.00 | 67,000.00 | 68,300.00 | 68,300.00 | 1.19% | 317 |
| Aug 27, 2026 | 68,000.00 | 68,900.00 | 67,100.00 | 67,500.00 | 67,500.00 | -0.44% | 525 |
| Aug 26, 2026 | 67,800.00 | 67,800.00 | 66,800.00 | 67,800.00 | 67,800.00 | 0.44% | 144 |
| Aug 25, 2026 | 67,100.00 | 67,500.00 | 66,800.00 | 67,500.00 | 67,500.00 | 0.60% | 126 |
| Aug 24, 2026 | 67,000.00 | 67,200.00 | 66,400.00 | 67,100.00 | 67,100.00 | 0.15% | 233 |
| Aug 21, 2026 | 67,000.00 | 67,000.00 | 65,800.00 | 67,000.00 | 67,000.00 | 0.45% | 929 |
| Aug 20, 2026 | 67,600.00 | 67,600.00 | 66,400.00 | 66,700.00 | 66,700.00 | 0.15% | 1,051 |
| Aug 19, 2026 | 67,700.00 | 67,700.00 | 66,500.00 | 66,600.00 | 66,600.00 | -0.75% | 803 |
| Aug 18, 2026 | 69,000.00 | 69,000.00 | 66,800.00 | 67,100.00 | 67,100.00 | -2.75% | 1,433 |
| Aug 14, 2026 | 68,100.00 | 69,000.00 | 68,000.00 | 69,000.00 | 69,000.00 | 1.47% | 925 |
| Aug 13, 2026 | 68,600.00 | 69,100.00 | 67,600.00 | 68,000.00 | 68,000.00 | -0.87% | 2,830 |
| Aug 12, 2026 | 70,100.00 | 70,100.00 | 68,100.00 | 68,600.00 | 68,600.00 | -2.14% | 1,650 |
| Aug 11, 2026 | 70,200.00 | 70,500.00 | 68,600.00 | 70,100.00 | 70,100.00 | -0.14% | 1,787 |
| Aug 10, 2026 | 70,100.00 | 70,400.00 | 69,300.00 | 70,200.00 | 70,200.00 | 0.14% | 724 |