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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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