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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	77,700	79,300	79,300	80,100	77,000	3,924
July 17, 2025	79,900	77,300	77,300	79,900	76,500	5,490
July 16, 2025	80,000	80,000	80,000	80,000	78,900	2,653
July 15, 2025	79,500	80,000	80,000	80,000	78,600	1,170
July 14, 2025	78,200	79,200	79,200	79,400	77,200	6,453
July 11, 2025	77,800	78,200	78,200	78,500	77,100	2,607
July 10, 2025	77,500	78,000	78,000	78,400	77,100	1,942
July 09, 2025	77,200	77,400	77,400	77,500	76,800	923
July 08, 2025	77,100	76,900	76,900	77,300	76,700	628
July 07, 2025	77,000	76,900	76,900	78,100	76,000	2,118
July 04, 2025	77,000	77,000	77,000	78,000	75,500	1,974
July 03, 2025	78,000	77,500	77,500	78,000	76,600	1,396
July 02, 2025	75,300	76,500	76,500	76,500	75,300	1,497
July 01, 2025	74,300	75,300	75,300	77,100	73,800	3,849
June 30, 2025	72,400	73,900	73,900	74,100	71,700	1,266
June 27, 2025	74,500	72,800	72,800	74,500	72,200	518
June 26, 2025	73,400	72,800	72,800	74,100	71,300	571
June 25, 2025	73,100	73,300	73,300	74,100	72,400	2,623
June 24, 2025	74,000	74,100	74,100	74,100	73,200	1,655
June 23, 2025	74,000	74,000	74,000	74,000	72,100	2,302
June 20, 2025	73,600	74,000	74,000	74,200	72,700	1,517
June 19, 2025	73,000	73,700	73,700	73,900	72,300	1,621
June 18, 2025	72,500	72,500	72,500	73,400	72,000	3,157
June 17, 2025	73,400	72,900	72,900	73,500	71,600	3,668
June 16, 2025	70,800	72,600	72,600	73,500	70,200	3,677
June 13, 2025	72,400	70,800	70,800	72,400	70,200	2,687
June 12, 2025	71,000	71,200	71,200	72,200	70,100	1,767
June 11, 2025	70,300	70,600	70,600	71,900	69,500	1,459
June 10, 2025	68,900	70,300	70,300	70,300	68,900	1,004
June 09, 2025	69,000	70,400	70,400	72,000	69,000	4,050
June 05, 2025	67,500	68,900	68,900	69,000	67,200	2,553
June 04, 2025	67,000	67,500	67,500	68,000	66,700	1,598
June 02, 2025	66,700	66,500	66,500	66,900	66,500	751
May 30, 2025	66,400	66,500	66,500	67,400	65,800	3,836
May 29, 2025	65,400	66,500	66,500	66,500	65,200	1,610
May 28, 2025	65,300	65,500	65,500	66,000	65,200	1,601
May 27, 2025	65,100	65,100	65,100	65,200	65,000	115
May 26, 2025	65,100	64,700	64,700	65,600	64,300	799
May 23, 2025	65,400	65,100	65,100	65,400	64,500	509
May 22, 2025	65,200	64,800	64,800	65,300	64,100	1,048

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