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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	120,800	121,700	121,700	122,700	120,300	20,178
November 19, 2025	120,600	121,900	121,900	122,000	119,000	22,867
November 18, 2025	118,900	119,000	119,000	120,600	118,300	17,983
November 17, 2025	118,300	119,300	119,300	120,200	118,300	16,078
November 14, 2025	119,100	118,300	118,300	120,800	118,000	13,653
November 13, 2025	120,800	119,800	119,800	120,800	119,100	35,754
November 12, 2025	117,300	120,800	120,800	120,800	116,500	12,895
November 11, 2025	117,500	117,900	117,900	118,700	116,600	24,085
November 10, 2025	119,700	118,200	118,200	119,700	116,500	13,516
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

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