Lotte Chilsung Beverage Co., Ltd. - 005300.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	140,800	142,000	142,000	142,200	139,600	17,278
February 19, 2026	141,700	141,800	141,800	143,400	138,200	37,444
February 13, 2026	139,200	140,600	140,600	141,400	138,500	30,636
February 12, 2026	137,700	139,100	139,100	140,100	137,600	25,921
February 11, 2026	140,000	137,600	137,600	140,000	136,800	22,553
February 10, 2026	145,500	138,400	138,400	145,500	138,200	24,525
February 09, 2026	137,300	142,700	142,700	147,500	134,400	64,679
February 06, 2026	135,300	134,100	134,100	136,100	131,400	25,190
February 05, 2026	140,600	135,500	135,500	141,000	132,900	48,558
February 04, 2026	136,700	137,800	137,800	148,200	133,800	130,095
February 03, 2026	136,800	135,300	135,300	136,900	130,500	46,465
February 02, 2026	134,400	134,600	134,600	137,500	131,900	45,878
January 30, 2026	129,800	133,500	133,500	136,700	128,300	49,168
January 29, 2026	129,200	131,000	131,000	131,300	127,800	16,986
January 28, 2026	131,100	130,200	130,200	131,700	129,400	26,838
January 27, 2026	130,500	131,100	131,100	132,200	129,400	14,478
January 26, 2026	131,100	130,500	130,500	133,800	129,600	19,049
January 23, 2026	131,000	131,300	131,300	133,000	130,800	22,596
January 22, 2026	129,000	131,500	131,500	133,400	128,100	28,499
January 21, 2026	129,400	130,300	130,300	131,900	126,900	29,394
January 20, 2026	127,100	130,200	130,200	130,400	127,100	20,773
January 19, 2026	126,000	128,100	128,100	128,600	125,200	25,581
January 16, 2026	126,800	126,300	126,300	127,700	125,800	20,626
January 15, 2026	128,200	126,800	126,800	129,200	124,600	35,917
January 14, 2026	126,200	129,200	129,200	131,700	124,800	40,576
January 13, 2026	126,100	125,700	125,700	127,200	124,200	22,800
January 12, 2026	125,200	124,800	124,800	126,200	123,500	20,633
January 09, 2026	124,300	125,000	125,000	126,500	123,700	21,272
January 08, 2026	126,100	125,600	125,600	126,800	124,600	21,961
January 07, 2026	126,500	127,400	127,400	127,800	125,000	31,833
January 06, 2026	130,500	127,000	127,000	131,400	126,300	24,871
January 05, 2026	135,300	131,500	131,500	135,600	129,800	48,120
January 02, 2026	139,200	134,000	134,000	139,800	133,100	30,146
December 30, 2025	138,900	139,200	139,200	140,200	137,500	24,709
December 29, 2025	136,700	138,900	138,900	139,600	134,400	38,942
December 26, 2025	140,000	140,100	140,100	144,500	140,000	41,953
December 24, 2025	141,700	143,500	143,500	145,100	139,000	88,973
December 23, 2025	132,400	135,300	135,300	135,500	132,300	29,226
December 22, 2025	133,900	133,200	133,200	133,900	131,000	24,710
December 19, 2025	132,700	133,500	133,500	133,900	129,600	44,158
December 18, 2025	133,000	130,700	130,700	133,900	129,500	28,424
December 17, 2025	133,400	133,700	133,700	135,000	132,400	32,139
December 16, 2025	135,100	133,400	133,400	137,100	133,100	44,461
December 15, 2025	138,100	136,500	136,500	141,100	135,800	59,757
December 12, 2025	153,100	139,900	139,900	154,800	137,800	129,044
December 11, 2025	134,400	141,800	141,800	150,000	134,400	234,042
December 10, 2025	130,700	129,500	129,500	130,800	127,900	17,057
December 09, 2025	128,500	129,100	129,100	132,800	128,100	17,903
December 08, 2025	133,100	130,300	130,300	134,700	129,400	17,212
December 05, 2025	133,900	133,100	133,100	135,500	131,700	33,488
December 04, 2025	130,900	137,200	137,200	140,000	129,800	103,244
December 03, 2025	120,800	131,000	131,000	131,800	120,800	50,536
December 02, 2025	121,100	122,000	122,000	122,700	118,900	21,114
December 01, 2025	120,000	120,400	120,400	121,700	119,200	14,211
November 28, 2025	117,300	119,700	119,700	119,900	116,300	13,175
November 27, 2025	116,300	117,300	117,300	118,000	115,100	24,931
November 26, 2025	122,300	115,500	115,500	122,300	113,400	49,449
November 25, 2025	122,600	119,700	119,700	123,600	115,500	14,497
November 24, 2025	125,800	122,400	122,400	125,800	121,700	17,384
November 21, 2025	122,400	124,600	124,600	125,500	120,600	33,779

Lotte Chilsung Beverage Co., Ltd. (005300.KS) KSC