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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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