Lotte Chilsung Beverage Co., Ltd. (KRX:005300)
South Korea
· Delayed Price · Currency is KRW 123,500
+1,200 (0.98%)
Apr 29, 2026, 3:30 PM KST
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 122,700.00 | 123,600.00 | 121,500.00 | 123,500.00 | 123,500.00 | 0.98% | 15,212 |
| Apr 28, 2026 | 123,000.00 | 123,800.00 | 122,000.00 | 122,300.00 | 122,300.00 | -0.57% | 12,002 |
| Apr 27, 2026 | 124,500.00 | 125,300.00 | 121,100.00 | 123,000.00 | 123,000.00 | -0.65% | 26,309 |
| Apr 24, 2026 | 122,900.00 | 123,800.00 | 122,300.00 | 123,800.00 | 123,800.00 | 0.65% | 14,137 |
| Apr 23, 2026 | 123,400.00 | 123,600.00 | 121,800.00 | 123,000.00 | 123,000.00 | 0.74% | 14,970 |
| Apr 22, 2026 | 122,200.00 | 122,700.00 | 120,900.00 | 122,100.00 | 122,100.00 | -1.05% | 16,167 |
| Apr 21, 2026 | 121,200.00 | 123,500.00 | 120,900.00 | 123,400.00 | 123,400.00 | 1.90% | 15,758 |
| Apr 20, 2026 | 122,000.00 | 123,500.00 | 120,200.00 | 121,100.00 | 121,100.00 | -0.57% | 11,864 |
| Apr 17, 2026 | 121,500.00 | 121,900.00 | 120,200.00 | 121,800.00 | 121,800.00 | 0.83% | 10,938 |
| Apr 16, 2026 | 119,900.00 | 121,000.00 | 119,800.00 | 120,800.00 | 120,800.00 | 1.09% | 16,368 |
| Apr 15, 2026 | 118,700.00 | 119,700.00 | 118,300.00 | 119,500.00 | 119,500.00 | 1.10% | 19,471 |
| Apr 14, 2026 | 117,200.00 | 118,600.00 | 116,800.00 | 118,200.00 | 118,200.00 | 0.94% | 15,351 |
| Apr 13, 2026 | 116,200.00 | 118,700.00 | 116,000.00 | 117,100.00 | 117,100.00 | -0.93% | 14,494 |
| Apr 10, 2026 | 114,200.00 | 119,300.00 | 114,200.00 | 118,200.00 | 118,200.00 | 3.96% | 15,738 |
| Apr 9, 2026 | 116,500.00 | 116,600.00 | 113,500.00 | 113,700.00 | 113,700.00 | -1.30% | 22,640 |
| Apr 8, 2026 | 116,600.00 | 117,600.00 | 114,800.00 | 115,200.00 | 115,200.00 | 1.05% | 11,937 |
| Apr 7, 2026 | 114,000.00 | 115,000.00 | 113,500.00 | 114,000.00 | 114,000.00 | - | 9,575 |
| Apr 6, 2026 | 113,400.00 | 114,700.00 | 112,800.00 | 114,000.00 | 114,000.00 | 0.44% | 8,054 |
| Apr 3, 2026 | 113,500.00 | 114,400.00 | 112,700.00 | 113,500.00 | 113,500.00 | 0.80% | 8,803 |
| Apr 2, 2026 | 117,700.00 | 118,900.00 | 112,400.00 | 112,600.00 | 112,600.00 | -4.25% | 19,068 |
| Apr 1, 2026 | 118,300.00 | 118,300.00 | 114,700.00 | 117,600.00 | 117,600.00 | 3.16% | 16,684 |
| Mar 31, 2026 | 112,700.00 | 115,200.00 | 112,100.00 | 114,000.00 | 114,000.00 | 0.26% | 19,195 |
| Mar 30, 2026 | 114,200.00 | 115,800.00 | 112,700.00 | 113,700.00 | 113,700.00 | -3.56% | 15,887 |
| Mar 27, 2026 | 116,000.00 | 117,900.00 | 114,600.00 | 117,900.00 | 114,500.00 | 0.77% | 17,043 |
| Mar 26, 2026 | 120,100.00 | 120,100.00 | 117,000.00 | 117,000.00 | 113,625.95 | -2.42% | 20,264 |
| Mar 25, 2026 | 120,000.00 | 120,600.00 | 118,800.00 | 119,900.00 | 116,442.32 | 1.18% | 14,894 |
| Mar 24, 2026 | 119,100.00 | 119,400.00 | 116,400.00 | 118,500.00 | 115,082.70 | 1.80% | 18,323 |
| Mar 23, 2026 | 118,500.00 | 119,000.00 | 116,200.00 | 116,400.00 | 113,043.26 | -4.43% | 20,385 |
| Mar 20, 2026 | 117,300.00 | 121,800.00 | 117,200.00 | 121,800.00 | 118,287.53 | 4.01% | 19,816 |
| Mar 19, 2026 | 119,900.00 | 120,700.00 | 116,600.00 | 117,100.00 | 113,723.07 | -3.46% | 42,927 |
| Mar 18, 2026 | 120,700.00 | 121,800.00 | 120,400.00 | 121,300.00 | 117,801.95 | 1.08% | 18,129 |
| Mar 17, 2026 | 121,000.00 | 121,600.00 | 119,800.00 | 120,000.00 | 116,539.44 | -0.08% | 18,574 |
| Mar 16, 2026 | 121,300.00 | 122,300.00 | 120,000.00 | 120,100.00 | 116,636.56 | -1.15% | 15,002 |
| Mar 13, 2026 | 122,500.00 | 123,200.00 | 121,000.00 | 121,500.00 | 117,996.18 | -2.10% | 20,845 |
| Mar 12, 2026 | 124,700.00 | 125,100.00 | 123,100.00 | 124,100.00 | 120,521.20 | 0.08% | 32,262 |
| Mar 11, 2026 | 123,600.00 | 128,100.00 | 122,700.00 | 124,000.00 | 120,424.09 | 1.14% | 21,984 |
| Mar 10, 2026 | 125,100.00 | 125,100.00 | 121,000.00 | 122,600.00 | 119,064.46 | 1.07% | 19,956 |
| Mar 9, 2026 | 120,500.00 | 122,700.00 | 119,700.00 | 121,300.00 | 117,801.95 | -3.19% | 21,688 |
| Mar 6, 2026 | 122,800.00 | 126,300.00 | 121,200.00 | 125,300.00 | 121,686.60 | - | 26,952 |
| Mar 5, 2026 | 124,800.00 | 138,400.00 | 124,100.00 | 125,300.00 | 121,686.60 | 3.55% | 22,569 |
| Mar 4, 2026 | 126,900.00 | 132,800.00 | 120,700.00 | 121,000.00 | 117,510.60 | -8.89% | 34,278 |
| Mar 3, 2026 | 140,000.00 | 140,000.00 | 132,700.00 | 132,800.00 | 128,970.31 | -4.53% | 26,518 |
| Feb 27, 2026 | 142,000.00 | 142,000.00 | 138,900.00 | 139,100.00 | 135,088.63 | -1.35% | 21,795 |
| Feb 26, 2026 | 143,700.00 | 144,500.00 | 139,800.00 | 141,000.00 | 136,933.84 | -2.29% | 40,756 |
| Feb 25, 2026 | 146,000.00 | 146,000.00 | 142,900.00 | 144,300.00 | 140,138.68 | -1.16% | 20,522 |
| Feb 24, 2026 | 148,300.00 | 148,500.00 | 144,800.00 | 146,000.00 | 141,789.65 | -1.48% | 23,752 |
| Feb 23, 2026 | 142,500.00 | 149,700.00 | 141,700.00 | 148,200.00 | 143,926.21 | 4.37% | 34,867 |
| Feb 20, 2026 | 140,800.00 | 142,200.00 | 139,600.00 | 142,000.00 | 137,905.00 | 0.14% | 17,737 |
| Feb 19, 2026 | 141,700.00 | 143,400.00 | 138,200.00 | 141,800.00 | 137,710.77 | 0.85% | 37,444 |
| Feb 13, 2026 | 139,200.00 | 141,400.00 | 138,500.00 | 140,600.00 | 136,545.38 | 1.08% | 30,192 |
| Feb 12, 2026 | 137,700.00 | 140,100.00 | 137,600.00 | 139,100.00 | 135,088.63 | 1.09% | 25,921 |
| Feb 11, 2026 | 140,000.00 | 140,000.00 | 136,800.00 | 137,600.00 | 133,631.89 | -0.58% | 22,553 |
| Feb 10, 2026 | 145,500.00 | 145,500.00 | 138,200.00 | 138,400.00 | 134,408.82 | -3.01% | 24,525 |
| Feb 9, 2026 | 137,300.00 | 147,500.00 | 134,400.00 | 142,700.00 | 138,584.82 | 6.41% | 64,679 |
| Feb 6, 2026 | 135,300.00 | 136,100.00 | 131,400.00 | 134,100.00 | 130,232.82 | -1.03% | 24,751 |
| Feb 5, 2026 | 140,600.00 | 141,000.00 | 132,900.00 | 135,500.00 | 131,592.45 | -1.67% | 48,138 |
| Feb 4, 2026 | 136,700.00 | 148,200.00 | 133,800.00 | 137,800.00 | 133,826.12 | 1.85% | 130,095 |
| Feb 3, 2026 | 136,800.00 | 136,900.00 | 130,500.00 | 135,300.00 | 131,398.22 | 0.52% | 46,465 |
| Feb 2, 2026 | 134,400.00 | 137,500.00 | 131,900.00 | 134,600.00 | 130,718.41 | 0.82% | 45,878 |
| Jan 30, 2026 | 129,800.00 | 136,700.00 | 128,300.00 | 133,500.00 | 129,650.13 | 1.91% | 47,097 |
| Jan 29, 2026 | 129,200.00 | 131,300.00 | 127,800.00 | 131,000.00 | 127,222.22 | 0.61% | 16,986 |
| Jan 28, 2026 | 131,100.00 | 131,700.00 | 129,400.00 | 130,200.00 | 126,445.29 | -0.69% | 26,838 |
| Jan 27, 2026 | 130,500.00 | 132,200.00 | 129,400.00 | 131,100.00 | 127,319.34 | 0.46% | 13,957 |
| Jan 26, 2026 | 131,100.00 | 133,800.00 | 129,600.00 | 130,500.00 | 126,736.64 | -0.61% | 20,786 |
| Jan 23, 2026 | 131,000.00 | 133,000.00 | 130,800.00 | 131,300.00 | 127,513.57 | -0.15% | 22,596 |
| Jan 22, 2026 | 129,000.00 | 133,400.00 | 128,100.00 | 131,500.00 | 127,707.80 | 0.92% | 28,499 |
| Jan 21, 2026 | 129,400.00 | 131,900.00 | 126,900.00 | 130,300.00 | 126,542.41 | 0.08% | 29,394 |
| Jan 20, 2026 | 127,100.00 | 130,400.00 | 127,100.00 | 130,200.00 | 126,445.29 | 1.64% | 20,773 |
| Jan 19, 2026 | 126,000.00 | 128,600.00 | 125,200.00 | 128,100.00 | 124,405.85 | 1.43% | 25,285 |
| Jan 16, 2026 | 126,800.00 | 127,700.00 | 125,800.00 | 126,300.00 | 122,657.76 | -0.39% | 20,626 |
| Jan 15, 2026 | 128,200.00 | 129,200.00 | 124,600.00 | 126,800.00 | 123,143.34 | -1.86% | 35,053 |
| Jan 14, 2026 | 126,200.00 | 131,700.00 | 124,800.00 | 129,200.00 | 125,474.13 | 2.78% | 40,576 |
| Jan 13, 2026 | 126,100.00 | 127,200.00 | 124,200.00 | 125,700.00 | 122,075.06 | 0.72% | 22,800 |
| Jan 12, 2026 | 125,200.00 | 126,200.00 | 123,500.00 | 124,800.00 | 121,201.02 | -0.16% | 20,633 |
| Jan 9, 2026 | 124,300.00 | 126,500.00 | 123,700.00 | 125,000.00 | 121,395.25 | -0.48% | 20,536 |
| Jan 8, 2026 | 126,100.00 | 126,800.00 | 124,600.00 | 125,600.00 | 121,977.95 | -1.41% | 21,961 |
| Jan 7, 2026 | 126,500.00 | 127,800.00 | 125,000.00 | 127,400.00 | 123,726.04 | 0.31% | 31,833 |
| Jan 6, 2026 | 130,500.00 | 131,400.00 | 126,300.00 | 127,000.00 | 123,337.57 | -3.42% | 24,871 |
| Jan 5, 2026 | 135,300.00 | 135,600.00 | 129,800.00 | 131,500.00 | 127,707.80 | -1.87% | 48,120 |
| Jan 2, 2026 | 139,200.00 | 139,800.00 | 133,100.00 | 134,000.00 | 130,135.71 | -3.74% | 30,146 |
| Dec 30, 2025 | 138,900.00 | 140,200.00 | 137,500.00 | 139,200.00 | 135,185.75 | 0.22% | 24,709 |
| Dec 29, 2025 | 136,700.00 | 139,600.00 | 134,400.00 | 138,900.00 | 134,894.40 | -0.86% | 38,942 |
| Dec 26, 2025 | 140,000.00 | 144,500.00 | 140,000.00 | 140,100.00 | 136,059.80 | -2.37% | 41,447 |
| Dec 24, 2025 | 141,700.00 | 145,100.00 | 139,000.00 | 143,500.00 | 139,361.75 | 6.06% | 88,973 |
| Dec 23, 2025 | 132,400.00 | 135,500.00 | 132,300.00 | 135,300.00 | 131,398.22 | 1.58% | 28,901 |
| Dec 22, 2025 | 133,900.00 | 133,900.00 | 131,000.00 | 133,200.00 | 129,358.78 | -0.22% | 24,169 |
| Dec 19, 2025 | 132,700.00 | 133,900.00 | 129,600.00 | 133,500.00 | 129,650.13 | 2.14% | 39,015 |
| Dec 18, 2025 | 133,000.00 | 133,900.00 | 129,500.00 | 130,700.00 | 126,930.87 | -2.24% | 27,862 |
| Dec 17, 2025 | 133,400.00 | 135,000.00 | 132,400.00 | 133,700.00 | 129,844.36 | 0.22% | 32,139 |
| Dec 16, 2025 | 135,100.00 | 137,100.00 | 133,100.00 | 133,400.00 | 129,553.01 | -2.27% | 42,884 |
| Dec 15, 2025 | 138,100.00 | 141,100.00 | 135,800.00 | 136,500.00 | 132,563.61 | -2.78% | 58,556 |
| Dec 12, 2025 | 153,100.00 | 154,800.00 | 137,800.00 | 140,400.00 | 136,351.15 | -0.99% | 130,623 |
| Dec 11, 2025 | 134,400.00 | 150,000.00 | 134,400.00 | 141,800.00 | 137,710.77 | 9.50% | 219,753 |
| Dec 10, 2025 | 130,700.00 | 130,800.00 | 127,900.00 | 129,500.00 | 125,765.48 | 0.31% | 17,057 |
| Dec 9, 2025 | 128,500.00 | 132,800.00 | 128,100.00 | 129,100.00 | 125,377.01 | -0.92% | 17,203 |
| Dec 8, 2025 | 133,100.00 | 134,700.00 | 129,400.00 | 130,300.00 | 126,542.41 | -2.10% | 16,471 |
| Dec 5, 2025 | 133,900.00 | 135,500.00 | 131,700.00 | 133,100.00 | 129,261.66 | -2.99% | 32,717 |
| Dec 4, 2025 | 130,900.00 | 140,000.00 | 129,800.00 | 137,200.00 | 133,243.43 | 4.73% | 101,898 |
| Dec 3, 2025 | 120,800.00 | 131,800.00 | 120,800.00 | 131,000.00 | 127,222.22 | 7.38% | 48,297 |
| Dec 2, 2025 | 121,100.00 | 122,700.00 | 118,900.00 | 122,000.00 | 118,481.76 | 1.33% | 20,541 |