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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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