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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	128,400	130,600	130,600	131,100	128,300	16,985
August 06, 2025	130,500	129,300	129,300	134,000	127,500	32,061
August 05, 2025	137,000	131,900	131,900	138,800	130,900	34,532
August 04, 2025	130,400	134,800	134,800	137,800	128,700	57,322
August 01, 2025	129,500	130,300	130,300	131,400	127,200	35,679
July 31, 2025	130,100	130,000	130,000	131,500	129,400	15,331
July 30, 2025	129,500	131,100	131,100	132,000	129,500	13,634
July 29, 2025	130,400	131,200	131,200	131,300	128,000	22,307
July 28, 2025	132,500	131,400	131,400	135,300	130,200	36,202
July 25, 2025	131,100	132,500	132,500	134,200	129,900	33,456
July 24, 2025	134,700	132,400	132,400	135,800	132,200	45,274
July 23, 2025	141,200	136,300	136,300	142,000	135,500	45,345
July 22, 2025	139,700	142,500	142,500	143,100	139,500	539,278
July 21, 2025	137,600	139,800	139,800	140,500	136,400	32,194
July 18, 2025	132,600	137,700	137,700	138,500	131,700	49,892
July 17, 2025	131,900	132,500	132,500	133,300	128,300	29,860
July 16, 2025	131,600	129,700	129,700	131,600	128,600	20,414
July 15, 2025	130,000	130,600	130,600	131,100	129,000	13,780
July 14, 2025	128,000	131,100	131,100	132,800	128,000	22,243
July 11, 2025	131,600	129,800	129,800	132,100	128,900	21,033
July 10, 2025	130,600	132,800	132,800	132,800	129,500	41,085
July 09, 2025	131,800	130,000	130,000	132,800	128,700	25,372
July 08, 2025	132,000	130,400	130,400	132,000	128,900	15,968
July 07, 2025	127,500	131,000	131,000	134,900	125,800	41,898
July 04, 2025	130,000	126,700	126,700	130,300	126,500	13,787
July 03, 2025	132,200	130,400	130,400	132,200	129,300	28,857
July 02, 2025	127,000	132,200	132,200	133,900	125,600	72,262
July 01, 2025	118,700	126,600	126,600	127,500	118,700	47,931
June 30, 2025	120,000	119,200	119,200	121,000	117,700	21,743
June 27, 2025	121,400	118,900	118,900	121,400	118,000	19,520
June 26, 2025	121,500	120,800	120,800	122,000	118,000	29,883
June 25, 2025	120,300	120,800	120,800	123,000	119,800	25,811
June 24, 2025	119,000	121,100	121,100	121,900	118,000	33,263
June 23, 2025	117,100	117,300	117,300	118,300	116,500	33,940
June 20, 2025	118,700	119,500	119,500	119,800	118,300	19,335
June 19, 2025	117,600	118,300	118,300	119,200	117,200	20,241
June 18, 2025	118,200	118,100	118,100	119,700	116,200	30,626
June 17, 2025	118,000	119,400	119,400	120,500	117,400	34,565
June 16, 2025	119,600	119,100	119,100	119,600	116,600	25,464
June 13, 2025	119,800	118,800	118,800	122,500	117,900	32,624
June 12, 2025	118,500	120,400	120,400	122,700	118,500	33,061
June 11, 2025	119,800	119,800	119,800	120,300	118,400	25,157
June 10, 2025	119,100	119,700	119,700	120,300	118,300	35,585
June 09, 2025	116,800	119,000	119,000	120,300	116,600	52,078
June 05, 2025	109,500	116,800	116,800	117,500	109,500	65,590
June 04, 2025	107,700	110,600	110,600	110,800	107,700	23,207
June 02, 2025	106,500	107,700	107,700	107,800	106,500	16,552
May 30, 2025	105,900	106,800	106,800	108,200	105,900	27,345
May 29, 2025	104,000	106,500	106,500	106,500	103,400	24,189
May 28, 2025	101,500	103,700	103,700	103,700	101,200	23,007
May 27, 2025	101,200	101,800	101,800	102,700	100,900	18,672
May 26, 2025	101,200	102,200	102,200	102,200	100,200	16,050
May 23, 2025	101,300	101,200	101,200	101,900	100,700	11,162
May 22, 2025	100,600	102,000	102,000	102,400	100,400	16,674

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