Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea
· Delayed Price · Currency is KRW 133,100
-4,100 (-2.99%)
At close: Dec 5, 2025
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133,900.00 | 135,500.00 | 131,700.00 | 133,100.00 | 133,100.00 | -2.99% | 32,697 |
| Dec 4, 2025 | 130,900.00 | 140,000.00 | 129,800.00 | 137,200.00 | 137,200.00 | 4.73% | 101,898 |
| Dec 3, 2025 | 120,800.00 | 131,800.00 | 120,800.00 | 131,000.00 | 131,000.00 | 7.38% | 48,297 |
| Dec 2, 2025 | 121,100.00 | 122,700.00 | 118,900.00 | 122,000.00 | 122,000.00 | 1.33% | 20,541 |
| Dec 1, 2025 | 120,000.00 | 121,700.00 | 119,200.00 | 120,400.00 | 120,400.00 | 0.58% | 14,211 |
| Nov 28, 2025 | 117,300.00 | 119,900.00 | 116,300.00 | 119,700.00 | 119,700.00 | 2.05% | 13,175 |
| Nov 27, 2025 | 116,300.00 | 118,000.00 | 115,100.00 | 117,300.00 | 117,300.00 | 1.56% | 23,788 |
| Nov 26, 2025 | 122,300.00 | 122,300.00 | 113,400.00 | 115,500.00 | 115,500.00 | -3.51% | 48,283 |
| Nov 25, 2025 | 122,600.00 | 123,600.00 | 115,500.00 | 119,700.00 | 119,700.00 | -2.21% | 14,497 |
| Nov 24, 2025 | 125,800.00 | 125,800.00 | 121,700.00 | 122,400.00 | 122,400.00 | -1.77% | 17,384 |
| Nov 21, 2025 | 122,400.00 | 125,500.00 | 120,600.00 | 124,600.00 | 124,600.00 | 2.38% | 33,413 |
| Nov 20, 2025 | 120,800.00 | 122,700.00 | 120,300.00 | 121,700.00 | 121,700.00 | -0.16% | 19,538 |
| Nov 19, 2025 | 120,600.00 | 122,000.00 | 119,000.00 | 121,900.00 | 121,900.00 | 2.44% | 22,867 |
| Nov 18, 2025 | 118,900.00 | 120,600.00 | 118,300.00 | 119,000.00 | 119,000.00 | -0.25% | 17,540 |
| Nov 17, 2025 | 118,300.00 | 120,200.00 | 118,300.00 | 119,300.00 | 119,300.00 | 0.85% | 15,760 |
| Nov 14, 2025 | 119,100.00 | 120,800.00 | 118,000.00 | 118,300.00 | 118,300.00 | -1.25% | 13,653 |
| Nov 13, 2025 | 120,800.00 | 120,800.00 | 119,100.00 | 119,800.00 | 119,800.00 | -0.83% | 35,754 |
| Nov 12, 2025 | 117,300.00 | 120,800.00 | 116,500.00 | 120,800.00 | 120,800.00 | 2.46% | 13,408 |
| Nov 11, 2025 | 117,500.00 | 118,700.00 | 116,600.00 | 117,900.00 | 117,900.00 | -0.25% | 23,145 |
| Nov 10, 2025 | 119,700.00 | 119,700.00 | 116,500.00 | 118,200.00 | 118,200.00 | 0.68% | 13,146 |
| Nov 7, 2025 | 126,200.00 | 126,200.00 | 116,800.00 | 117,400.00 | 117,400.00 | -7.12% | 33,980 |
| Nov 6, 2025 | 123,000.00 | 128,300.00 | 119,800.00 | 126,400.00 | 126,400.00 | 4.46% | 49,598 |
| Nov 5, 2025 | 121,500.00 | 122,100.00 | 119,600.00 | 121,000.00 | 121,000.00 | 0.41% | 34,864 |
| Nov 4, 2025 | 114,800.00 | 121,200.00 | 114,000.00 | 120,500.00 | 120,500.00 | 4.78% | 50,587 |
| Nov 3, 2025 | 115,000.00 | 115,900.00 | 114,200.00 | 115,000.00 | 115,000.00 | -0.26% | 13,706 |
| Oct 31, 2025 | 115,700.00 | 117,300.00 | 115,100.00 | 115,300.00 | 115,300.00 | -1.11% | 18,263 |
| Oct 30, 2025 | 115,500.00 | 117,300.00 | 115,500.00 | 116,600.00 | 116,600.00 | 0.43% | 19,208 |
| Oct 29, 2025 | 119,000.00 | 119,000.00 | 115,500.00 | 116,100.00 | 116,100.00 | -1.94% | 19,603 |
| Oct 28, 2025 | 118,600.00 | 118,800.00 | 116,900.00 | 118,400.00 | 118,400.00 | -0.08% | 14,090 |
| Oct 27, 2025 | 115,000.00 | 118,500.00 | 115,000.00 | 118,500.00 | 118,500.00 | 2.16% | 26,415 |
| Oct 24, 2025 | 117,500.00 | 117,500.00 | 114,500.00 | 116,000.00 | 116,000.00 | -0.17% | 18,257 |
| Oct 23, 2025 | 115,700.00 | 117,600.00 | 114,700.00 | 116,200.00 | 116,200.00 | 0.69% | 27,455 |
| Oct 22, 2025 | 113,800.00 | 115,800.00 | 112,900.00 | 115,400.00 | 115,400.00 | 0.96% | 18,939 |
| Oct 21, 2025 | 114,600.00 | 115,500.00 | 113,500.00 | 114,300.00 | 114,300.00 | -0.61% | 17,279 |
| Oct 20, 2025 | 113,800.00 | 115,000.00 | 112,700.00 | 115,000.00 | 115,000.00 | 0.61% | 17,472 |
| Oct 17, 2025 | 115,700.00 | 115,800.00 | 113,500.00 | 114,300.00 | 114,300.00 | -0.44% | 14,287 |
| Oct 16, 2025 | 113,100.00 | 115,800.00 | 112,900.00 | 114,800.00 | 114,800.00 | 0.97% | 24,206 |
| Oct 15, 2025 | 111,700.00 | 114,000.00 | 111,700.00 | 113,700.00 | 113,700.00 | 1.52% | 13,898 |
| Oct 14, 2025 | 112,200.00 | 113,100.00 | 111,200.00 | 112,000.00 | 112,000.00 | -0.97% | 25,845 |
| Oct 13, 2025 | 114,700.00 | 114,700.00 | 112,100.00 | 113,100.00 | 113,100.00 | -0.96% | 28,407 |
| Oct 10, 2025 | 113,200.00 | 114,700.00 | 112,900.00 | 114,200.00 | 114,200.00 | 0.44% | 23,126 |
| Oct 2, 2025 | 115,100.00 | 115,900.00 | 113,700.00 | 113,700.00 | 113,700.00 | -0.44% | 48,679 |
| Oct 1, 2025 | 115,500.00 | 115,700.00 | 114,000.00 | 114,200.00 | 114,200.00 | -0.95% | 12,109 |
| Sep 30, 2025 | 115,300.00 | 116,300.00 | 114,500.00 | 115,300.00 | 115,300.00 | -0.60% | 13,509 |
| Sep 29, 2025 | 116,500.00 | 116,500.00 | 115,100.00 | 116,000.00 | 116,000.00 | 0.52% | 11,941 |
| Sep 26, 2025 | 115,500.00 | 115,900.00 | 115,000.00 | 115,400.00 | 115,400.00 | -0.52% | 17,916 |
| Sep 25, 2025 | 118,100.00 | 118,100.00 | 115,100.00 | 116,000.00 | 116,000.00 | -0.85% | 14,009 |
| Sep 24, 2025 | 119,400.00 | 119,400.00 | 117,000.00 | 117,000.00 | 117,000.00 | -1.18% | 16,018 |
| Sep 23, 2025 | 118,500.00 | 119,300.00 | 117,900.00 | 118,400.00 | 118,400.00 | -0.50% | 9,218 |
| Sep 22, 2025 | 119,800.00 | 120,500.00 | 118,400.00 | 119,000.00 | 119,000.00 | -1.00% | 13,631 |
| Sep 19, 2025 | 119,800.00 | 120,200.00 | 118,300.00 | 120,200.00 | 120,200.00 | -0.17% | 20,498 |
| Sep 18, 2025 | 121,500.00 | 121,500.00 | 119,500.00 | 120,400.00 | 120,400.00 | -0.25% | 13,402 |
| Sep 17, 2025 | 120,500.00 | 122,000.00 | 120,000.00 | 120,700.00 | 120,700.00 | -0.25% | 12,649 |
| Sep 16, 2025 | 120,900.00 | 121,600.00 | 119,900.00 | 121,000.00 | 121,000.00 | 0.08% | 18,310 |
| Sep 15, 2025 | 119,800.00 | 122,000.00 | 119,600.00 | 120,900.00 | 120,900.00 | 0.08% | 13,616 |
| Sep 12, 2025 | 122,800.00 | 123,400.00 | 120,700.00 | 120,800.00 | 120,800.00 | 1.43% | 21,150 |
| Sep 11, 2025 | 117,000.00 | 120,300.00 | 116,800.00 | 119,100.00 | 119,100.00 | 1.45% | 43,016 |
| Sep 10, 2025 | 117,000.00 | 118,300.00 | 117,000.00 | 117,400.00 | 117,400.00 | -0.25% | 11,987 |
| Sep 9, 2025 | 119,000.00 | 119,000.00 | 116,600.00 | 117,700.00 | 117,700.00 | -0.25% | 12,504 |
| Sep 8, 2025 | 118,600.00 | 119,000.00 | 117,300.00 | 118,000.00 | 118,000.00 | -0.42% | 12,002 |
| Sep 5, 2025 | 117,500.00 | 118,700.00 | 117,400.00 | 118,500.00 | 118,500.00 | 0.08% | 10,777 |
| Sep 4, 2025 | 116,900.00 | 118,800.00 | 116,900.00 | 118,400.00 | 118,400.00 | 0.42% | 25,650 |
| Sep 3, 2025 | 118,100.00 | 119,100.00 | 117,000.00 | 117,900.00 | 117,900.00 | -0.92% | 14,313 |
| Sep 2, 2025 | 119,200.00 | 120,600.00 | 118,300.00 | 119,000.00 | 119,000.00 | -1.00% | 7,830 |
| Sep 1, 2025 | 119,500.00 | 120,700.00 | 118,700.00 | 120,200.00 | 120,200.00 | 0.50% | 8,718 |
| Aug 29, 2025 | 120,800.00 | 121,100.00 | 117,900.00 | 119,600.00 | 119,600.00 | 0.17% | 23,621 |
| Aug 28, 2025 | 119,400.00 | 121,600.00 | 118,800.00 | 119,400.00 | 119,400.00 | -0.42% | 11,936 |
| Aug 27, 2025 | 119,900.00 | 121,400.00 | 119,600.00 | 119,900.00 | 119,900.00 | -0.08% | 6,172 |
| Aug 26, 2025 | 120,000.00 | 121,400.00 | 119,800.00 | 120,000.00 | 120,000.00 | -0.83% | 9,128 |
| Aug 25, 2025 | 120,000.00 | 121,900.00 | 118,500.00 | 121,000.00 | 121,000.00 | 0.83% | 18,748 |
| Aug 22, 2025 | 122,800.00 | 123,500.00 | 119,400.00 | 120,000.00 | 120,000.00 | -2.28% | 22,223 |
| Aug 21, 2025 | 123,600.00 | 125,600.00 | 122,700.00 | 122,800.00 | 122,800.00 | -1.05% | 5,585 |
| Aug 20, 2025 | 124,000.00 | 124,400.00 | 120,100.00 | 124,100.00 | 124,100.00 | 1.14% | 22,977 |
| Aug 19, 2025 | 124,100.00 | 124,300.00 | 119,900.00 | 122,700.00 | 122,700.00 | -0.73% | 13,696 |
| Aug 18, 2025 | 123,200.00 | 124,900.00 | 122,700.00 | 123,600.00 | 123,600.00 | 0.08% | 10,032 |
| Aug 14, 2025 | 124,000.00 | 125,000.00 | 122,900.00 | 123,500.00 | 123,500.00 | 0.16% | 23,272 |
| Aug 13, 2025 | 125,300.00 | 126,000.00 | 122,500.00 | 123,300.00 | 123,300.00 | -1.60% | 16,328 |
| Aug 12, 2025 | 126,700.00 | 126,700.00 | 124,500.00 | 125,300.00 | 125,300.00 | -0.63% | 38,527 |
| Aug 11, 2025 | 129,900.00 | 129,900.00 | 125,500.00 | 126,100.00 | 126,100.00 | -2.93% | 21,857 |
| Aug 8, 2025 | 130,400.00 | 131,800.00 | 128,100.00 | 129,900.00 | 129,900.00 | -0.54% | 15,598 |
| Aug 7, 2025 | 128,400.00 | 131,100.00 | 128,300.00 | 130,600.00 | 130,600.00 | 1.01% | 16,985 |
| Aug 6, 2025 | 130,500.00 | 134,000.00 | 127,500.00 | 129,300.00 | 129,300.00 | -1.97% | 32,061 |
| Aug 5, 2025 | 137,000.00 | 138,800.00 | 130,900.00 | 131,900.00 | 131,900.00 | -2.15% | 34,532 |
| Aug 4, 2025 | 130,400.00 | 137,800.00 | 128,700.00 | 134,800.00 | 134,800.00 | 3.45% | 57,322 |
| Aug 1, 2025 | 129,500.00 | 131,400.00 | 127,200.00 | 130,300.00 | 130,300.00 | 0.23% | 35,113 |
| Jul 31, 2025 | 130,100.00 | 131,500.00 | 129,400.00 | 130,000.00 | 130,000.00 | -0.84% | 15,331 |
| Jul 30, 2025 | 129,500.00 | 132,000.00 | 129,500.00 | 131,100.00 | 131,100.00 | -0.08% | 13,634 |
| Jul 29, 2025 | 130,400.00 | 131,300.00 | 128,000.00 | 131,200.00 | 131,200.00 | -0.15% | 22,307 |
| Jul 28, 2025 | 132,500.00 | 135,300.00 | 130,200.00 | 131,400.00 | 131,400.00 | -0.83% | 36,202 |
| Jul 25, 2025 | 131,100.00 | 134,200.00 | 129,900.00 | 132,500.00 | 132,500.00 | 0.08% | 33,456 |
| Jul 24, 2025 | 134,700.00 | 135,800.00 | 132,200.00 | 132,400.00 | 132,400.00 | -2.86% | 45,274 |
| Jul 23, 2025 | 141,200.00 | 142,000.00 | 135,500.00 | 136,300.00 | 136,300.00 | -4.35% | 45,345 |
| Jul 22, 2025 | 139,700.00 | 143,100.00 | 139,500.00 | 142,500.00 | 142,500.00 | 1.93% | 539,278 |
| Jul 21, 2025 | 137,600.00 | 140,500.00 | 136,400.00 | 139,800.00 | 139,800.00 | 1.53% | 32,194 |
| Jul 18, 2025 | 132,600.00 | 138,500.00 | 131,700.00 | 137,700.00 | 137,700.00 | 3.92% | 49,892 |
| Jul 17, 2025 | 131,900.00 | 133,300.00 | 128,300.00 | 132,500.00 | 132,500.00 | 2.16% | 29,090 |
| Jul 16, 2025 | 131,600.00 | 131,600.00 | 128,600.00 | 129,700.00 | 129,700.00 | -0.69% | 20,003 |
| Jul 15, 2025 | 130,000.00 | 131,100.00 | 129,000.00 | 130,600.00 | 130,600.00 | -0.38% | 13,780 |
| Jul 14, 2025 | 128,000.00 | 132,800.00 | 128,000.00 | 131,100.00 | 131,100.00 | 1.00% | 22,243 |
| Jul 11, 2025 | 131,600.00 | 132,100.00 | 128,900.00 | 129,800.00 | 129,800.00 | -2.26% | 21,033 |