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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	126,200	117,400	117,400	126,200	116,800	33,980
November 06, 2025	123,000	126,400	126,400	128,300	119,800	49,598
November 05, 2025	121,500	121,000	121,000	122,100	119,600	34,864
November 04, 2025	114,800	120,500	120,500	121,200	114,000	50,587
November 03, 2025	115,000	115,000	115,000	115,900	114,200	13,706
October 31, 2025	115,700	115,300	115,300	117,300	115,100	19,549
October 30, 2025	115,500	116,600	116,600	117,300	115,500	19,208
October 29, 2025	119,000	116,100	116,100	119,000	115,500	19,603
October 28, 2025	118,600	118,400	118,400	118,800	116,900	14,090
October 27, 2025	115,000	118,500	118,500	118,500	115,000	26,921
October 24, 2025	117,500	116,000	116,000	117,500	114,500	18,257
October 23, 2025	115,700	116,200	116,200	117,600	114,700	27,455
October 22, 2025	113,800	115,400	115,400	115,800	112,900	18,939
October 21, 2025	114,600	114,300	114,300	115,500	113,500	17,279
October 20, 2025	113,800	115,000	115,000	115,000	112,700	18,094
October 17, 2025	115,700	114,300	114,300	115,800	113,500	14,287
October 16, 2025	113,100	114,800	114,800	115,800	112,900	24,206
October 15, 2025	111,700	113,700	113,700	114,000	111,700	13,898
October 14, 2025	112,200	112,000	112,000	113,100	111,200	25,845
October 13, 2025	114,700	113,100	113,100	114,700	112,100	28,407
October 10, 2025	113,200	114,200	114,200	114,700	112,900	23,126
October 02, 2025	115,100	113,700	113,700	115,900	113,700	77,860
October 01, 2025	115,500	114,200	114,200	115,700	114,000	12,413
September 30, 2025	115,300	115,300	115,300	116,300	114,500	13,509
September 29, 2025	116,500	116,000	116,000	116,500	115,100	11,941
September 26, 2025	115,500	115,400	115,400	115,900	115,000	18,479
September 25, 2025	118,100	116,000	116,000	118,100	115,100	14,009
September 24, 2025	119,400	117,000	117,000	119,400	117,000	16,438
September 23, 2025	118,500	118,400	118,400	119,300	117,900	9,218
September 22, 2025	119,800	119,000	119,000	120,500	118,400	14,400
September 19, 2025	119,800	120,200	120,200	120,200	118,300	24,700
September 18, 2025	121,500	120,400	120,400	121,500	119,500	14,343
September 17, 2025	120,500	120,700	120,700	122,000	120,000	13,367
September 16, 2025	120,900	121,000	121,000	121,600	119,900	18,859
September 15, 2025	119,800	120,900	120,900	122,000	119,600	13,616
September 12, 2025	122,800	120,800	120,800	123,400	120,700	22,362
September 11, 2025	117,000	119,100	119,100	120,300	116,800	43,016
September 10, 2025	117,000	117,400	117,400	118,300	117,000	11,987
September 09, 2025	119,000	117,700	117,700	119,000	116,600	12,957
September 08, 2025	118,600	118,000	118,000	119,000	117,300	12,002
September 05, 2025	117,500	118,500	118,500	118,700	117,400	10,777
September 04, 2025	116,900	118,400	118,400	118,800	116,900	25,650
September 03, 2025	118,100	117,900	117,900	119,100	117,000	14,957
September 02, 2025	119,200	119,000	119,000	120,600	118,300	8,230
September 01, 2025	119,500	120,200	120,200	120,700	118,700	8,718
August 29, 2025	120,800	119,600	119,600	121,100	117,900	24,507
August 28, 2025	119,400	119,400	119,400	121,600	118,800	11,936
August 27, 2025	119,900	119,900	119,900	121,400	119,600	6,172
August 26, 2025	120,000	120,000	120,000	121,400	119,800	10,017
August 25, 2025	120,000	121,000	121,000	121,900	118,500	18,748
August 22, 2025	122,800	120,000	120,000	123,500	119,400	22,223
August 21, 2025	123,600	122,800	122,800	125,600	122,700	4,848
August 20, 2025	124,000	124,100	124,100	124,400	120,100	22,977
August 19, 2025	124,100	122,700	122,700	124,300	119,900	13,998
August 18, 2025	123,200	123,600	123,600	124,900	122,700	10,032
August 14, 2025	124,000	123,500	123,500	125,000	122,900	23,272
August 13, 2025	125,300	123,300	123,300	126,000	122,500	16,328
August 12, 2025	126,700	125,300	125,300	126,700	124,500	38,527
August 11, 2025	129,900	126,100	126,100	129,900	125,500	21,857
August 08, 2025	130,400	129,900	129,900	131,800	128,100	15,140

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