Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW · Preferred Stock78,000
+6,200 (8.64%)
Jun 2, 2026, 3:32 PM KST
KRX:005305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,241 |
| May 29, 2026 | 73,500.00 | 75,700.00 | 72,900.00 | 73,800.00 | 73,800.00 | -0.67% | 584 |
| 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 |
| May 4, 2026 | 79,700.00 | 82,000.00 | 79,700.00 | 81,900.00 | 81,900.00 | 1.99% | 2,455 |
| Apr 30, 2026 | 81,600.00 | 81,600.00 | 80,300.00 | 80,300.00 | 80,300.00 | -1.11% | 668 |
| Apr 29, 2026 | 81,700.00 | 82,300.00 | 80,600.00 | 81,200.00 | 81,200.00 | -1.34% | 1,124 |
| Apr 28, 2026 | 82,200.00 | 82,400.00 | 81,100.00 | 82,300.00 | 82,300.00 | 0.12% | 1,450 |
| Apr 27, 2026 | 82,300.00 | 82,500.00 | 78,500.00 | 82,200.00 | 82,200.00 | -0.12% | 1,574 |
| Apr 24, 2026 | 82,000.00 | 82,400.00 | 81,600.00 | 82,300.00 | 82,300.00 | 0.37% | 903 |
| Apr 23, 2026 | 81,800.00 | 82,000.00 | 81,200.00 | 82,000.00 | 82,000.00 | 0.24% | 352 |
| Apr 22, 2026 | 81,700.00 | 81,900.00 | 81,300.00 | 81,800.00 | 81,800.00 | -0.12% | 530 |
| Apr 21, 2026 | 82,400.00 | 82,700.00 | 81,500.00 | 81,900.00 | 81,900.00 | -0.61% | 1,357 |
| Apr 20, 2026 | 83,900.00 | 83,900.00 | 81,600.00 | 82,400.00 | 82,400.00 | -0.12% | 836 |
| Apr 17, 2026 | 81,000.00 | 82,800.00 | 80,200.00 | 82,500.00 | 82,500.00 | 1.85% | 1,621 |
| Apr 16, 2026 | 80,600.00 | 81,200.00 | 80,100.00 | 81,000.00 | 81,000.00 | 0.50% | 987 |
| Apr 15, 2026 | 80,300.00 | 81,000.00 | 79,900.00 | 80,600.00 | 80,600.00 | 0.37% | 1,129 |
| Apr 14, 2026 | 80,100.00 | 80,700.00 | 79,500.00 | 80,300.00 | 80,300.00 | 0.25% | 1,229 |
| Apr 13, 2026 | 79,700.00 | 80,300.00 | 78,500.00 | 80,100.00 | 80,100.00 | -0.25% | 817 |
| Apr 10, 2026 | 79,900.00 | 80,700.00 | 79,000.00 | 80,300.00 | 80,300.00 | 0.50% | 1,019 |
| Apr 9, 2026 | 79,000.00 | 79,900.00 | 78,600.00 | 79,900.00 | 79,900.00 | 0.50% | 1,233 |
| Apr 8, 2026 | 79,400.00 | 80,000.00 | 78,500.00 | 79,500.00 | 79,500.00 | 0.13% | 1,815 |
| Apr 7, 2026 | 79,800.00 | 79,900.00 | 78,900.00 | 79,400.00 | 79,400.00 | -0.63% | 530 |
| Apr 6, 2026 | 78,400.00 | 79,900.00 | 77,700.00 | 79,900.00 | 79,900.00 | 1.91% | 3,018 |
| Apr 3, 2026 | 79,400.00 | 79,500.00 | 77,900.00 | 78,400.00 | 78,400.00 | - | 1,024 |
| Apr 2, 2026 | 79,000.00 | 79,700.00 | 78,000.00 | 78,400.00 | 78,400.00 | -0.88% | 1,251 |
| Apr 1, 2026 | 77,600.00 | 79,800.00 | 77,600.00 | 79,100.00 | 79,100.00 | 1.93% | 1,262 |
| Mar 31, 2026 | 78,800.00 | 78,800.00 | 76,700.00 | 77,600.00 | 77,600.00 | -0.89% | 1,700 |
| Mar 30, 2026 | 79,400.00 | 79,600.00 | 77,500.00 | 78,300.00 | 78,300.00 | 0.13% | 1,378 |
| Mar 27, 2026 | 79,300.00 | 82,400.00 | 79,300.00 | 81,600.00 | 78,195.00 | 0.12% | 1,445 |
| Mar 26, 2026 | 81,300.00 | 82,300.00 | 80,600.00 | 81,500.00 | 78,099.17 | 0.25% | 1,114 |
| Mar 25, 2026 | 80,800.00 | 81,800.00 | 80,100.00 | 81,300.00 | 77,907.52 | 0.62% | 810 |
| Mar 24, 2026 | 80,600.00 | 81,100.00 | 80,200.00 | 80,800.00 | 77,428.38 | 0.25% | 1,095 |
| Mar 23, 2026 | 82,500.00 | 82,500.00 | 79,600.00 | 80,600.00 | 77,236.73 | -2.66% | 1,666 |
| Mar 20, 2026 | 81,000.00 | 83,000.00 | 80,200.00 | 82,800.00 | 79,344.93 | 3.11% | 1,859 |