Lotte Chilsung Beverage Co., Ltd. - 005305.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	68,700	67,900	67,900	71,800	67,000	3,341
October 17, 2025	68,700	67,900	67,900	68,700	67,600	480
October 16, 2025	68,500	68,000	68,000	68,500	67,700	636
October 15, 2025	68,500	67,800	67,800	68,500	67,500	1,615
October 14, 2025	68,800	67,800	67,800	68,800	67,600	1,788
October 13, 2025	69,000	68,600	68,600	69,500	67,900	2,368
October 10, 2025	69,500	69,000	69,000	69,500	67,800	1,119
October 02, 2025	69,600	68,700	68,700	69,600	68,000	221
October 01, 2025	68,700	68,800	68,800	68,900	68,100	468
September 30, 2025	69,400	68,100	68,100	69,400	68,000	545
September 29, 2025	68,500	68,000	68,000	68,500	68,000	3,151
September 26, 2025	68,500	68,100	68,100	68,500	67,400	648
September 25, 2025	69,000	68,000	68,000	69,000	67,800	2,726
September 24, 2025	70,000	68,800	68,800	70,000	68,600	1,979
September 23, 2025	70,000	69,600	69,600	70,200	69,200	1,100
September 22, 2025	69,700	69,800	69,800	70,300	69,400	1,132
September 19, 2025	70,100	69,900	69,900	70,100	69,600	1,207
September 18, 2025	70,200	70,100	70,100	70,800	69,900	1,083
September 17, 2025	70,400	70,100	70,100	70,400	70,000	1,063
September 16, 2025	70,700	70,400	70,400	71,100	69,900	3,406
September 15, 2025	71,700	70,700	70,700	71,800	70,400	3,205
September 12, 2025	72,300	71,500	71,500	73,500	71,500	3,208
September 11, 2025	71,800	72,300	72,300	72,400	71,700	253
September 10, 2025	71,800	71,800	71,800	71,800	71,500	625
September 09, 2025	71,800	71,800	71,800	71,900	71,500	348
September 08, 2025	71,500	71,300	71,300	71,600	71,200	220
September 05, 2025	71,300	71,500	71,500	71,500	71,200	412
September 04, 2025	71,400	71,100	71,100	71,500	70,800	250
September 03, 2025	70,700	70,800	70,800	71,400	70,400	55
September 02, 2025	71,000	70,700	70,700	71,000	70,100	404
September 01, 2025	71,700	71,000	71,000	71,700	70,700	466
August 29, 2025	70,800	71,000	71,000	71,100	70,300	458
August 28, 2025	71,000	70,800	70,800	71,200	70,000	606
August 27, 2025	70,600	70,300	70,300	70,600	70,100	201
August 26, 2025	71,100	70,500	70,500	71,700	70,500	247
August 25, 2025	71,600	71,100	71,100	71,600	71,100	247
August 22, 2025	71,700	71,700	71,700	71,800	70,700	1,367
August 21, 2025	71,800	71,700	71,700	72,000	71,100	543
August 20, 2025	71,400	71,800	71,800	71,800	70,000	987
August 19, 2025	72,100	71,400	71,400	72,100	70,500	468
August 18, 2025	71,900	71,200	71,200	71,900	70,800	444
August 14, 2025	72,700	71,900	71,900	72,700	71,000	345
August 13, 2025	72,500	72,000	72,000	72,500	70,900	540
August 12, 2025	72,800	71,600	71,600	73,700	71,600	687
August 11, 2025	71,000	71,050	71,050	72,400	71,000	648
August 08, 2025	72,000	72,500	72,500	72,500	71,600	301
August 07, 2025	73,200	72,700	72,700	73,200	71,700	221
August 06, 2025	72,000	72,600	72,600	72,600	71,500	1,386
August 05, 2025	74,600	71,900	71,900	75,000	71,400	5,301
August 04, 2025	72,500	74,500	74,500	74,600	71,900	738
August 01, 2025	73,800	72,500	72,500	73,800	71,400	1,838
July 31, 2025	75,700	73,800	73,800	75,700	73,700	812
July 30, 2025	74,900	74,600	74,600	75,100	74,400	788
July 29, 2025	76,300	74,900	74,900	76,300	74,000	1,523
July 28, 2025	76,400	76,300	76,300	76,400	73,800	3,811
July 25, 2025	76,100	76,400	76,400	76,600	75,200	825
July 24, 2025	77,300	76,500	76,500	77,300	75,300	1,636
July 23, 2025	79,000	77,700	77,700	79,000	77,200	1,696
July 22, 2025	78,600	79,200	79,200	80,100	77,600	3,113
July 21, 2025	80,000	79,400	79,400	80,000	78,600	1,457

Lotte Chilsung Beverage Co., Ltd. (005305.KS) KSC