Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea · Delayed Price · Currency is KRW · Preferred Stock81,100
+500 (0.62%)
Apr 16, 2026, 1:32 PM KST
KRX:005305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,231 |
| 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 | -4.04% | 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 |
| Mar 19, 2026 | 81,000.00 | 81,000.00 | 79,400.00 | 80,300.00 | 76,949.25 | -0.86% | 1,852 |
| Mar 18, 2026 | 80,600.00 | 81,700.00 | 80,400.00 | 81,000.00 | 77,620.04 | 0.50% | 806 |
| Mar 17, 2026 | 79,800.00 | 80,800.00 | 79,700.00 | 80,600.00 | 77,236.73 | 1.00% | 881 |
| Mar 16, 2026 | 80,200.00 | 80,200.00 | 79,400.00 | 79,800.00 | 76,470.11 | -0.50% | 596 |
| Mar 13, 2026 | 81,700.00 | 83,400.00 | 79,800.00 | 80,200.00 | 76,853.42 | -1.84% | 17,027 |
| Mar 12, 2026 | 83,800.00 | 83,800.00 | 80,500.00 | 81,700.00 | 78,290.83 | -2.97% | 3,596 |
| Mar 11, 2026 | 83,900.00 | 84,800.00 | 82,800.00 | 84,200.00 | 80,686.51 | 1.69% | 966 |
| Mar 10, 2026 | 83,300.00 | 83,700.00 | 81,800.00 | 82,800.00 | 79,344.93 | -0.24% | 3,041 |
| Mar 9, 2026 | 82,000.00 | 84,200.00 | 79,600.00 | 83,000.00 | 79,536.58 | -1.54% | 1,968 |
| Mar 6, 2026 | 83,100.00 | 85,000.00 | 81,300.00 | 84,300.00 | 80,782.33 | 0.84% | 1,898 |
| Mar 5, 2026 | 83,900.00 | 85,300.00 | 82,200.00 | 83,600.00 | 80,111.54 | 2.58% | 2,345 |
| Mar 4, 2026 | 87,400.00 | 87,400.00 | 78,100.00 | 81,500.00 | 78,099.17 | -6.86% | 2,978 |
| Mar 3, 2026 | 91,600.00 | 91,600.00 | 85,600.00 | 87,500.00 | 83,848.81 | -4.48% | 3,703 |
| Feb 27, 2026 | 92,000.00 | 92,500.00 | 90,200.00 | 91,600.00 | 87,777.72 | -0.43% | 3,809 |
| Feb 26, 2026 | 90,100.00 | 92,800.00 | 90,100.00 | 92,000.00 | 88,161.03 | -0.86% | 4,247 |
| Feb 25, 2026 | 93,000.00 | 93,400.00 | 91,900.00 | 92,800.00 | 88,927.65 | -0.22% | 2,422 |
| Feb 24, 2026 | 92,800.00 | 93,200.00 | 91,300.00 | 93,000.00 | 89,119.30 | - | 5,226 |
| Feb 23, 2026 | 89,100.00 | 93,300.00 | 88,900.00 | 93,000.00 | 89,119.30 | 4.49% | 8,544 |
| Feb 20, 2026 | 86,700.00 | 89,700.00 | 86,700.00 | 89,000.00 | 85,286.21 | 1.37% | 2,436 |
| Feb 19, 2026 | 86,700.00 | 88,900.00 | 85,500.00 | 87,800.00 | 84,136.29 | 1.27% | 2,484 |
| Feb 13, 2026 | 86,600.00 | 87,900.00 | 86,000.00 | 86,700.00 | 83,082.19 | 0.12% | 2,483 |
| Feb 12, 2026 | 85,800.00 | 86,800.00 | 85,000.00 | 86,600.00 | 82,986.36 | 1.05% | 2,731 |
| Feb 11, 2026 | 84,500.00 | 86,000.00 | 84,500.00 | 85,700.00 | 82,123.92 | - | 2,152 |
| Feb 10, 2026 | 85,700.00 | 87,000.00 | 85,100.00 | 85,700.00 | 82,123.92 | -0.12% | 2,171 |
| Feb 9, 2026 | 83,900.00 | 87,000.00 | 83,900.00 | 85,800.00 | 82,219.74 | 2.26% | 8,027 |
| Feb 6, 2026 | 83,400.00 | 85,000.00 | 81,200.00 | 83,900.00 | 80,399.03 | 0.60% | 4,619 |
| Feb 5, 2026 | 82,800.00 | 85,500.00 | 82,100.00 | 83,400.00 | 79,919.89 | 0.97% | 7,537 |
| Feb 4, 2026 | 80,900.00 | 88,400.00 | 80,200.00 | 82,600.00 | 79,153.27 | 1.10% | 13,638 |
| Feb 3, 2026 | 78,900.00 | 82,400.00 | 78,900.00 | 81,700.00 | 78,290.83 | 3.16% | 6,245 |
| Feb 2, 2026 | 80,800.00 | 81,500.00 | 78,200.00 | 79,200.00 | 75,895.15 | -2.34% | 8,688 |
| Jan 30, 2026 | 78,500.00 | 81,800.00 | 78,500.00 | 81,100.00 | 77,715.86 | 1.38% | 3,568 |