Lotte Chilsung Beverage Co., Ltd. (005300.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
005300.KS Historical Return
If you invested ₩1000 in Lotte Chilsung Beverage Co., Ltd. (005300.KS) 10 years ago, it would be worth ₩753.66 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩818.27, while ₩1000 invested 1 year ago would be worth ₩825.13. This corresponds to total returns of -24.63%, -18.17%, -17.49%, respectively, with annualized returns of -2.79%, -3.93%, -17.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
005300.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 96,400 | 96,600 | 96,600 | 98,000 | 95,700 | 18,803 |
| August 20, 2026 | 96,700 | 97,300 | 97,300 | 98,700 | 96,600 | 15,614 |
| August 19, 2026 | 96,600 | 96,600 | 96,600 | 97,800 | 95,300 | 16,691 |
| August 18, 2026 | 100,900 | 97,800 | 97,800 | 101,600 | 97,000 | 28,011 |
| August 14, 2026 | 98,700 | 101,700 | 101,700 | 102,200 | 98,500 | 18,326 |
| August 13, 2026 | 100,000 | 99,000 | 99,000 | 100,500 | 98,500 | 34,428 |
| August 12, 2026 | 101,100 | 99,900 | 99,900 | 101,600 | 99,800 | 14,140 |
| August 11, 2026 | 102,200 | 100,900 | 100,900 | 103,200 | 100,700 | 12,444 |
| August 10, 2026 | 102,200 | 102,400 | 102,400 | 103,400 | 101,000 | 11,951 |
| August 07, 2026 | 100,500 | 102,600 | 102,600 | 102,600 | 99,200 | 17,218 |
| August 06, 2026 | 100,400 | 101,500 | 101,500 | 101,500 | 96,900 | 21,467 |
| August 05, 2026 | 101,800 | 100,300 | 100,300 | 103,700 | 99,900 | 22,493 |
| August 04, 2026 | 101,300 | 102,700 | 102,700 | 103,000 | 100,700 | 22,974 |
| August 03, 2026 | 101,000 | 102,100 | 102,100 | 103,000 | 100,500 | 17,297 |
| July 31, 2026 | 103,000 | 101,000 | 101,000 | 104,000 | 99,800 | 32,136 |
| July 30, 2026 | 101,500 | 104,000 | 104,000 | 104,400 | 100,900 | 26,014 |
| July 29, 2026 | 100,200 | 100,700 | 100,700 | 104,700 | 99,100 | 33,739 |
| July 28, 2026 | 100,900 | 99,700 | 99,700 | 100,900 | 98,400 | 14,503 |
| July 27, 2026 | 100,700 | 100,900 | 100,900 | 102,100 | 100,200 | 12,632 |
| July 24, 2026 | 98,300 | 100,000 | 100,000 | 101,900 | 98,300 | 17,328 |
| July 23, 2026 | 96,700 | 99,900 | 99,900 | 100,500 | 95,800 | 16,004 |
| July 22, 2026 | 97,700 | 95,900 | 95,900 | 98,700 | 95,800 | 19,376 |
| July 21, 2026 | 95,500 | 96,800 | 96,800 | 98,100 | 95,300 | 18,301 |
| July 20, 2026 | 100,300 | 96,600 | 96,600 | 100,400 | 96,100 | 21,103 |
| July 16, 2026 | 99,700 | 99,400 | 99,400 | 100,600 | 98,500 | 13,795 |
| July 15, 2026 | 99,200 | 98,900 | 98,900 | 100,100 | 98,400 | 12,796 |
| July 14, 2026 | 101,000 | 98,200 | 98,200 | 101,000 | 98,200 | 27,096 |
| July 13, 2026 | 101,700 | 101,600 | 101,600 | 104,300 | 101,100 | 23,888 |
| July 10, 2026 | 100,600 | 100,800 | 100,800 | 104,000 | 100,000 | 29,750 |
| July 09, 2026 | 100,900 | 99,300 | 99,300 | 100,900 | 97,000 | 34,870 |
| July 08, 2026 | 101,500 | 100,500 | 100,500 | 101,800 | 98,400 | 14,896 |
| July 07, 2026 | 101,500 | 101,600 | 101,600 | 102,100 | 99,900 | 13,058 |
| July 06, 2026 | 100,700 | 100,600 | 100,600 | 101,500 | 98,900 | 11,304 |
| July 03, 2026 | 102,900 | 100,200 | 100,200 | 102,900 | 99,000 | 21,014 |
| July 02, 2026 | 100,700 | 101,500 | 101,500 | 104,800 | 98,200 | 26,766 |
| July 01, 2026 | 99,500 | 98,600 | 98,600 | 100,000 | 98,200 | 18,182 |
| June 30, 2026 | 99,600 | 98,700 | 98,700 | 99,700 | 97,400 | 14,033 |
| June 29, 2026 | 95,900 | 99,600 | 99,600 | 99,600 | 95,000 | 19,450 |
| June 26, 2026 | 97,500 | 95,900 | 95,900 | 97,500 | 93,900 | 29,912 |
| June 25, 2026 | 98,600 | 96,800 | 96,800 | 99,200 | 96,800 | 14,320 |
| June 24, 2026 | 97,400 | 97,800 | 97,800 | 98,700 | 95,500 | 30,056 |
| June 23, 2026 | 99,200 | 97,000 | 97,000 | 99,700 | 97,000 | 29,329 |
| June 22, 2026 | 101,900 | 98,600 | 98,600 | 101,900 | 98,500 | 21,232 |
| June 19, 2026 | 103,200 | 101,500 | 101,500 | 103,400 | 100,000 | 37,500 |
| June 18, 2026 | 105,100 | 103,200 | 103,200 | 105,500 | 103,000 | 19,430 |
| June 17, 2026 | 107,200 | 106,000 | 106,000 | 107,700 | 105,600 | 18,823 |
| June 16, 2026 | 107,100 | 107,400 | 107,400 | 108,200 | 106,300 | 27,701 |
| June 15, 2026 | 107,700 | 107,900 | 107,900 | 107,900 | 105,000 | 35,960 |
| June 12, 2026 | 103,800 | 105,600 | 105,600 | 107,500 | 103,800 | 43,066 |
| June 11, 2026 | 101,000 | 101,400 | 101,400 | 103,100 | 100,000 | 56,220 |
| June 10, 2026 | 104,800 | 102,000 | 102,000 | 104,900 | 100,000 | 23,771 |
| June 09, 2026 | 104,300 | 105,000 | 105,000 | 106,700 | 101,500 | 27,957 |
| June 08, 2026 | 104,100 | 104,700 | 104,700 | 106,900 | 101,500 | 22,965 |
| June 05, 2026 | 107,600 | 108,000 | 108,000 | 108,100 | 104,300 | 33,917 |
| June 04, 2026 | 107,400 | 106,900 | 106,900 | 109,400 | 106,700 | 31,582 |
| June 02, 2026 | 107,500 | 107,400 | 107,400 | 109,000 | 106,100 | 34,466 |
| June 01, 2026 | 110,100 | 108,200 | 108,200 | 110,500 | 106,300 | 52,063 |
| May 29, 2026 | 109,900 | 109,000 | 109,000 | 111,400 | 107,300 | 25,654 |
| May 28, 2026 | 111,100 | 108,300 | 108,300 | 111,100 | 106,900 | 31,335 |
| May 27, 2026 | 112,300 | 110,400 | 110,400 | 112,800 | 109,600 | 32,969 |
AD
