Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW 64,000
-400 (-0.62%)
Nov 13, 2026, 3:30 PM KST
KRX:005305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65,700.00 | 66,600.00 | 64,000.00 | 64,000.00 | 64,000.00 | -0.62% | 1,019 |
| Nov 12, 2026 | 65,200.00 | 65,400.00 | 63,500.00 | 64,400.00 | 64,400.00 | -1.23% | 1,891 |
| Nov 11, 2026 | 66,700.00 | 66,700.00 | 64,500.00 | 65,200.00 | 65,200.00 | -0.91% | 789 |
| Nov 10, 2026 | 66,000.00 | 66,900.00 | 64,900.00 | 65,800.00 | 65,800.00 | -1.35% | 985 |
| Nov 9, 2026 | 65,300.00 | 68,000.00 | 65,300.00 | 66,700.00 | 66,700.00 | -1.91% | 1,168 |
| Nov 6, 2026 | 63,100.00 | 68,900.00 | 63,100.00 | 68,000.00 | 68,000.00 | 1.80% | 2,674 |
| Nov 5, 2026 | 64,250.00 | 66,800.00 | 64,200.00 | 66,800.00 | 66,800.00 | 4.38% | 3,149 |
| Nov 4, 2026 | 64,100.00 | 64,200.00 | 63,400.00 | 64,000.00 | 64,000.00 | -0.16% | 1,405 |
| Nov 3, 2026 | 63,500.00 | 64,100.00 | 63,500.00 | 64,100.00 | 64,100.00 | 0.16% | 258 |
| Nov 2, 2026 | 63,200.00 | 64,200.00 | 63,200.00 | 64,000.00 | 64,000.00 | 0.95% | 707 |
| Oct 30, 2026 | 63,500.00 | 63,500.00 | 62,600.00 | 63,400.00 | 63,400.00 | -0.16% | 768 |
| Oct 29, 2026 | 63,900.00 | 63,900.00 | 62,400.00 | 63,500.00 | 63,500.00 | - | 896 |
| Oct 28, 2026 | 63,800.00 | 63,800.00 | 62,700.00 | 63,500.00 | 63,500.00 | - | 620 |
| Oct 27, 2026 | 63,800.00 | 63,800.00 | 62,500.00 | 63,500.00 | 63,500.00 | 1.28% | 624 |
| Oct 26, 2026 | 63,300.00 | 63,300.00 | 62,600.00 | 62,700.00 | 62,700.00 | -1.26% | 472 |
| Oct 23, 2026 | 63,200.00 | 63,500.00 | 62,500.00 | 63,500.00 | 63,500.00 | 0.32% | 518 |
| Oct 22, 2026 | 64,300.00 | 64,300.00 | 63,150.00 | 63,300.00 | 63,300.00 | -1.09% | 667 |
| Oct 21, 2026 | 64,300.00 | 64,600.00 | 63,600.00 | 64,000.00 | 64,000.00 | -0.16% | 1,860 |
| Oct 20, 2026 | 65,600.00 | 65,600.00 | 63,600.00 | 64,100.00 | 64,100.00 | -1.84% | 1,096 |
| Oct 19, 2026 | 65,000.00 | 65,400.00 | 64,600.00 | 65,300.00 | 65,300.00 | 0.46% | 282 |
| 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% | 1,729 |
| 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 |