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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	67,600	66,600	66,600	67,600	66,400	1,582
November 06, 2025	68,000	67,100	67,100	68,500	67,000	9,396
November 05, 2025	67,000	67,000	67,000	67,000	66,000	3,629
November 04, 2025	67,100	67,000	67,000	67,800	66,400	5,626
November 03, 2025	67,600	67,000	67,000	67,600	66,700	4,015
October 31, 2025	67,400	67,400	67,400	67,400	67,000	1,516
October 30, 2025	68,000	67,400	67,400	68,000	67,300	1,119
October 29, 2025	67,800	67,600	67,600	67,900	67,200	2,056
October 28, 2025	68,500	67,700	67,700	68,500	67,500	2,676
October 27, 2025	68,100	68,200	68,200	68,600	68,000	4,185
October 24, 2025	69,300	68,100	68,100	69,300	67,400	3,722
October 23, 2025	68,800	68,300	68,300	69,100	68,000	4,594
October 22, 2025	69,300	68,500	68,500	69,300	67,700	400
October 21, 2025	68,600	67,900	67,900	68,600	67,600	2,830
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

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