Lotte Chilsung Beverage Co., Ltd. (KRX:005305)
South Korea
· Delayed Price · Currency is KRW 72,000
-300 (-0.42%)
Dec 5, 2025, 3:30 PM KST
Lotte Chilsung Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72,000.00 | 75,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | - | 2,821 |
| Dec 4, 2025 | 70,400.00 | 72,400.00 | 69,900.00 | 72,000.00 | 72,000.00 | 2.27% | 11,806 |
| Dec 3, 2025 | 68,800.00 | 71,000.00 | 68,400.00 | 70,400.00 | 70,400.00 | 2.33% | 12,888 |
| Dec 2, 2025 | 68,700.00 | 69,200.00 | 68,400.00 | 68,800.00 | 68,800.00 | 0.29% | 1,384 |
| Dec 1, 2025 | 68,400.00 | 68,900.00 | 68,400.00 | 68,600.00 | 68,600.00 | 0.29% | 625 |
| Nov 28, 2025 | 68,200.00 | 68,400.00 | 67,600.00 | 68,400.00 | 68,400.00 | 0.29% | 1,321 |
| Nov 27, 2025 | 67,900.00 | 68,300.00 | 67,800.00 | 68,200.00 | 68,200.00 | 0.44% | 782 |
| Nov 26, 2025 | 67,900.00 | 68,600.00 | 67,000.00 | 67,900.00 | 67,900.00 | -0.59% | 3,617 |
| Nov 25, 2025 | 69,100.00 | 69,100.00 | 67,900.00 | 68,300.00 | 68,300.00 | -1.01% | 966 |
| Nov 24, 2025 | 69,500.00 | 69,500.00 | 68,600.00 | 69,000.00 | 69,000.00 | -0.72% | 902 |
| Nov 21, 2025 | 69,200.00 | 69,500.00 | 68,400.00 | 69,500.00 | 69,500.00 | 0.14% | 1,192 |
| Nov 20, 2025 | 68,900.00 | 69,500.00 | 68,700.00 | 69,400.00 | 69,400.00 | 0.73% | 2,375 |
| Nov 19, 2025 | 68,300.00 | 68,900.00 | 67,900.00 | 68,900.00 | 68,900.00 | 0.88% | 3,307 |
| Nov 18, 2025 | 68,700.00 | 68,700.00 | 67,700.00 | 68,300.00 | 68,300.00 | -0.58% | 1,195 |
| Nov 17, 2025 | 68,700.00 | 69,000.00 | 68,000.00 | 68,700.00 | 68,700.00 | 0.44% | 1,942 |
| Nov 14, 2025 | 68,100.00 | 68,400.00 | 67,900.00 | 68,400.00 | 68,400.00 | - | 861 |
| Nov 13, 2025 | 68,100.00 | 68,500.00 | 67,900.00 | 68,400.00 | 68,400.00 | 0.44% | 1,648 |
| Nov 12, 2025 | 67,300.00 | 68,100.00 | 67,000.00 | 68,100.00 | 68,100.00 | 0.89% | 2,837 |
| Nov 11, 2025 | 67,300.00 | 67,700.00 | 67,000.00 | 67,500.00 | 67,500.00 | 0.45% | 2,987 |
| Nov 10, 2025 | 66,900.00 | 67,700.00 | 66,900.00 | 67,200.00 | 67,200.00 | 0.90% | 3,829 |
| Nov 7, 2025 | 67,600.00 | 67,600.00 | 66,400.00 | 66,600.00 | 66,600.00 | -0.75% | 1,559 |
| Nov 6, 2025 | 68,000.00 | 68,500.00 | 67,000.00 | 67,100.00 | 67,100.00 | 0.15% | 9,396 |
| Nov 5, 2025 | 67,000.00 | 67,000.00 | 66,000.00 | 67,000.00 | 67,000.00 | - | 3,602 |
| Nov 4, 2025 | 67,100.00 | 67,800.00 | 66,400.00 | 67,000.00 | 67,000.00 | - | 5,599 |
| Nov 3, 2025 | 67,600.00 | 67,600.00 | 66,700.00 | 67,000.00 | 67,000.00 | -0.59% | 3,155 |
| Oct 31, 2025 | 67,400.00 | 67,400.00 | 67,000.00 | 67,400.00 | 67,400.00 | - | 1,516 |
| Oct 30, 2025 | 68,000.00 | 68,000.00 | 67,300.00 | 67,400.00 | 67,400.00 | -0.30% | 1,098 |
| Oct 29, 2025 | 67,800.00 | 67,900.00 | 67,200.00 | 67,600.00 | 67,600.00 | -0.15% | 2,056 |
| Oct 28, 2025 | 68,500.00 | 68,500.00 | 67,500.00 | 67,700.00 | 67,700.00 | -0.73% | 2,667 |
| Oct 27, 2025 | 68,100.00 | 68,600.00 | 68,000.00 | 68,200.00 | 68,200.00 | 0.15% | 4,129 |
| Oct 24, 2025 | 69,300.00 | 69,300.00 | 67,400.00 | 68,100.00 | 68,100.00 | -0.29% | 3,641 |
| Oct 23, 2025 | 68,800.00 | 69,100.00 | 68,000.00 | 68,300.00 | 68,300.00 | -0.29% | 4,594 |
| Oct 22, 2025 | 69,300.00 | 69,300.00 | 67,700.00 | 68,500.00 | 68,500.00 | 0.88% | 395 |
| Oct 21, 2025 | 68,600.00 | 68,600.00 | 67,600.00 | 67,900.00 | 67,900.00 | - | 2,825 |
| Oct 20, 2025 | 68,700.00 | 71,800.00 | 67,000.00 | 67,900.00 | 67,900.00 | - | 3,341 |
| Oct 17, 2025 | 68,700.00 | 68,700.00 | 67,600.00 | 67,900.00 | 67,900.00 | -0.15% | 438 |
| Oct 16, 2025 | 68,500.00 | 68,500.00 | 67,700.00 | 68,000.00 | 68,000.00 | 0.29% | 623 |
| Oct 15, 2025 | 68,500.00 | 68,500.00 | 67,500.00 | 67,800.00 | 67,800.00 | - | 1,844 |
| Oct 14, 2025 | 68,800.00 | 68,800.00 | 67,600.00 | 67,800.00 | 67,800.00 | -1.17% | 1,788 |
| Oct 13, 2025 | 69,000.00 | 69,500.00 | 67,900.00 | 68,600.00 | 68,600.00 | -0.58% | 2,264 |
| Oct 10, 2025 | 69,500.00 | 69,500.00 | 67,800.00 | 69,000.00 | 69,000.00 | 0.44% | 1,115 |
| Oct 2, 2025 | 69,600.00 | 69,600.00 | 68,000.00 | 68,700.00 | 68,700.00 | -0.15% | 215 |
| Oct 1, 2025 | 68,700.00 | 68,900.00 | 68,100.00 | 68,800.00 | 68,800.00 | 1.03% | 468 |
| Sep 30, 2025 | 69,400.00 | 69,400.00 | 68,000.00 | 68,100.00 | 68,100.00 | 0.15% | 542 |
| Sep 29, 2025 | 68,500.00 | 68,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.15% | 3,131 |
| Sep 26, 2025 | 68,500.00 | 68,500.00 | 67,400.00 | 68,100.00 | 68,100.00 | 0.15% | 637 |
| Sep 25, 2025 | 69,000.00 | 69,000.00 | 67,800.00 | 68,000.00 | 68,000.00 | -1.16% | 2,726 |
| Sep 24, 2025 | 70,000.00 | 70,000.00 | 68,600.00 | 68,800.00 | 68,800.00 | -1.15% | 1,952 |
| Sep 23, 2025 | 70,000.00 | 70,200.00 | 69,200.00 | 69,600.00 | 69,600.00 | -0.29% | 1,093 |
| Sep 22, 2025 | 69,700.00 | 70,300.00 | 69,400.00 | 69,800.00 | 69,800.00 | -0.14% | 1,125 |
| Sep 19, 2025 | 70,100.00 | 70,100.00 | 69,600.00 | 69,900.00 | 69,900.00 | -0.29% | 1,207 |
| Sep 18, 2025 | 70,200.00 | 70,800.00 | 69,900.00 | 70,100.00 | 70,100.00 | - | 1,083 |
| Sep 17, 2025 | 70,400.00 | 70,400.00 | 70,000.00 | 70,100.00 | 70,100.00 | -0.43% | 1,001 |
| Sep 16, 2025 | 70,700.00 | 71,100.00 | 69,900.00 | 70,400.00 | 70,400.00 | -0.42% | 3,370 |
| Sep 15, 2025 | 71,700.00 | 71,800.00 | 70,400.00 | 70,700.00 | 70,700.00 | -1.12% | 3,201 |
| Sep 12, 2025 | 72,300.00 | 73,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | -1.11% | 3,208 |
| Sep 11, 2025 | 71,800.00 | 72,400.00 | 71,700.00 | 72,300.00 | 72,300.00 | 0.70% | 253 |
| Sep 10, 2025 | 71,800.00 | 71,800.00 | 71,500.00 | 71,800.00 | 71,800.00 | - | 554 |
| Sep 9, 2025 | 71,800.00 | 71,900.00 | 71,500.00 | 71,800.00 | 71,800.00 | 0.70% | 348 |
| Sep 8, 2025 | 71,500.00 | 71,600.00 | 71,200.00 | 71,300.00 | 71,300.00 | -0.28% | 219 |
| Sep 5, 2025 | 71,300.00 | 71,500.00 | 71,200.00 | 71,500.00 | 71,500.00 | 0.56% | 362 |
| Sep 4, 2025 | 71,400.00 | 71,500.00 | 70,800.00 | 71,100.00 | 71,100.00 | 0.42% | 249 |
| Sep 3, 2025 | 70,700.00 | 71,400.00 | 70,400.00 | 70,800.00 | 70,800.00 | 0.14% | 55 |
| Sep 2, 2025 | 71,000.00 | 71,000.00 | 70,100.00 | 70,700.00 | 70,700.00 | -0.42% | 404 |
| Sep 1, 2025 | 71,700.00 | 71,700.00 | 70,700.00 | 71,000.00 | 71,000.00 | - | 466 |
| Aug 29, 2025 | 70,800.00 | 71,100.00 | 70,300.00 | 71,000.00 | 71,000.00 | 0.28% | 457 |
| Aug 28, 2025 | 71,000.00 | 71,200.00 | 70,000.00 | 70,800.00 | 70,800.00 | 0.71% | 606 |
| Aug 27, 2025 | 70,600.00 | 70,600.00 | 70,100.00 | 70,300.00 | 70,300.00 | -0.28% | 201 |
| Aug 26, 2025 | 71,100.00 | 71,700.00 | 70,500.00 | 70,500.00 | 70,500.00 | -0.84% | 247 |
| Aug 25, 2025 | 71,600.00 | 71,600.00 | 71,100.00 | 71,100.00 | 71,100.00 | -0.84% | 194 |
| Aug 22, 2025 | 71,700.00 | 71,800.00 | 70,700.00 | 71,700.00 | 71,700.00 | - | 1,361 |
| Aug 21, 2025 | 71,800.00 | 72,000.00 | 71,100.00 | 71,700.00 | 71,700.00 | -0.14% | 509 |
| Aug 20, 2025 | 71,400.00 | 71,800.00 | 70,000.00 | 71,800.00 | 71,800.00 | 0.56% | 984 |
| Aug 19, 2025 | 72,100.00 | 72,100.00 | 70,500.00 | 71,400.00 | 71,400.00 | 0.28% | 437 |
| Aug 18, 2025 | 71,900.00 | 71,900.00 | 70,800.00 | 71,200.00 | 71,200.00 | -0.97% | 444 |
| Aug 14, 2025 | 72,700.00 | 72,700.00 | 71,000.00 | 71,900.00 | 71,900.00 | -0.14% | 345 |
| Aug 13, 2025 | 72,500.00 | 72,500.00 | 70,900.00 | 72,000.00 | 72,000.00 | 0.56% | 494 |
| Aug 12, 2025 | 72,800.00 | 73,700.00 | 71,600.00 | 71,600.00 | 71,600.00 | - | 680 |
| Aug 11, 2025 | 71,000.00 | 72,400.00 | 71,000.00 | 71,600.00 | 71,600.00 | -1.24% | 647 |
| Aug 8, 2025 | 72,000.00 | 72,500.00 | 71,600.00 | 72,500.00 | 72,500.00 | -0.28% | 301 |
| Aug 7, 2025 | 73,200.00 | 73,200.00 | 71,700.00 | 72,700.00 | 72,700.00 | 0.14% | 221 |
| Aug 6, 2025 | 72,000.00 | 72,600.00 | 71,500.00 | 72,600.00 | 72,600.00 | 0.97% | 1,373 |
| Aug 5, 2025 | 74,600.00 | 75,000.00 | 71,400.00 | 71,900.00 | 71,900.00 | -3.49% | 5,301 |
| Aug 4, 2025 | 72,500.00 | 74,600.00 | 71,900.00 | 74,500.00 | 74,500.00 | 2.76% | 738 |
| Aug 1, 2025 | 73,800.00 | 73,800.00 | 71,400.00 | 72,500.00 | 72,500.00 | -1.76% | 1,838 |
| Jul 31, 2025 | 75,700.00 | 75,700.00 | 73,700.00 | 73,800.00 | 73,800.00 | -1.07% | 809 |
| Jul 30, 2025 | 74,900.00 | 75,100.00 | 74,400.00 | 74,600.00 | 74,600.00 | -0.40% | 778 |
| Jul 29, 2025 | 76,300.00 | 76,300.00 | 74,000.00 | 74,900.00 | 74,900.00 | -1.83% | 1,523 |
| Jul 28, 2025 | 76,400.00 | 76,400.00 | 73,800.00 | 76,300.00 | 76,300.00 | -0.13% | 3,795 |
| Jul 25, 2025 | 76,100.00 | 76,600.00 | 75,200.00 | 76,400.00 | 76,400.00 | -0.13% | 830 |
| Jul 24, 2025 | 77,300.00 | 77,300.00 | 75,300.00 | 76,500.00 | 76,500.00 | -1.54% | 1,636 |
| Jul 23, 2025 | 79,000.00 | 79,000.00 | 77,200.00 | 77,700.00 | 77,700.00 | -1.89% | 1,683 |
| Jul 22, 2025 | 78,600.00 | 80,100.00 | 77,600.00 | 79,200.00 | 79,200.00 | -0.25% | 3,113 |
| Jul 21, 2025 | 80,000.00 | 80,000.00 | 78,600.00 | 79,400.00 | 79,400.00 | 0.13% | 1,457 |
| Jul 18, 2025 | 77,700.00 | 80,100.00 | 77,000.00 | 79,300.00 | 79,300.00 | 2.59% | 3,924 |
| Jul 17, 2025 | 79,900.00 | 79,900.00 | 76,500.00 | 77,300.00 | 77,300.00 | -3.38% | 5,490 |
| Jul 16, 2025 | 80,000.00 | 80,000.00 | 78,900.00 | 80,000.00 | 80,000.00 | - | 2,653 |
| Jul 15, 2025 | 79,500.00 | 80,000.00 | 78,600.00 | 80,000.00 | 80,000.00 | 1.01% | 1,157 |
| Jul 14, 2025 | 78,200.00 | 79,400.00 | 77,200.00 | 79,200.00 | 79,200.00 | 1.28% | 6,453 |
| Jul 11, 2025 | 77,800.00 | 78,500.00 | 77,100.00 | 78,200.00 | 78,200.00 | 0.26% | 2,607 |