Lotte Chilsung Beverage Co., Ltd. (005305.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:15PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 67,500.00 | 68,000.00 | 67,300.00 | 67,600.00 | 67,600.00 | 525 |
| 02 May 2024 | 67,800.00 | 68,200.00 | 66,900.00 | 67,500.00 | 67,500.00 | 320 |
| 30 Apr 2024 | 67,700.00 | 67,700.00 | 67,500.00 | 67,700.00 | 67,700.00 | 563 |
| 29 Apr 2024 | 68,100.00 | 68,100.00 | 67,400.00 | 67,500.00 | 67,500.00 | 295 |
| 26 Apr 2024 | 67,500.00 | 67,700.00 | 67,300.00 | 67,500.00 | 67,500.00 | 625 |
| 25 Apr 2024 | 67,500.00 | 67,600.00 | 67,200.00 | 67,500.00 | 67,500.00 | 166 |
| 24 Apr 2024 | 67,700.00 | 67,700.00 | 67,300.00 | 67,500.00 | 67,500.00 | 787 |
| 23 Apr 2024 | 68,000.00 | 68,000.00 | 66,800.00 | 67,000.00 | 67,000.00 | 1,627 |
| 22 Apr 2024 | 67,400.00 | 67,900.00 | 67,100.00 | 67,700.00 | 67,700.00 | 519 |
| 19 Apr 2024 | 67,500.00 | 67,500.00 | 66,400.00 | 67,400.00 | 67,400.00 | 446 |
| 18 Apr 2024 | 67,200.00 | 67,600.00 | 66,800.00 | 67,200.00 | 67,200.00 | 173 |
| 17 Apr 2024 | 68,400.00 | 68,400.00 | 66,400.00 | 66,600.00 | 66,600.00 | 1,319 |
| 16 Apr 2024 | 68,000.00 | 68,000.00 | 66,600.00 | 67,000.00 | 67,000.00 | 691 |
| 15 Apr 2024 | 67,000.00 | 67,600.00 | 66,900.00 | 67,300.00 | 67,300.00 | 978 |
| 12 Apr 2024 | 68,200.00 | 68,200.00 | 67,000.00 | 67,500.00 | 67,500.00 | 975 |
| 11 Apr 2024 | 67,500.00 | 68,000.00 | 67,300.00 | 67,600.00 | 67,600.00 | 270 |
| 09 Apr 2024 | 67,900.00 | 68,100.00 | 67,400.00 | 67,600.00 | 67,600.00 | 696 |
| 08 Apr 2024 | 68,300.00 | 68,300.00 | 67,500.00 | 67,600.00 | 67,600.00 | 371 |
| 05 Apr 2024 | 68,000.00 | 68,100.00 | 67,500.00 | 68,100.00 | 68,100.00 | 362 |
| 04 Apr 2024 | 68,400.00 | 68,400.00 | 67,500.00 | 68,000.00 | 68,000.00 | 425 |
| 03 Apr 2024 | 68,200.00 | 68,200.00 | 67,300.00 | 68,100.00 | 68,100.00 | 1,332 |
| 02 Apr 2024 | 68,400.00 | 68,400.00 | 67,400.00 | 68,000.00 | 68,000.00 | 811 |
| 01 Apr 2024 | 68,200.00 | 68,400.00 | 67,600.00 | 68,200.00 | 68,200.00 | 1,270 |
| 29 Mar 2024 | 68,600.00 | 68,600.00 | 67,500.00 | 68,100.00 | 68,100.00 | 294 |
| 28 Mar 2024 | 68,700.00 | 68,700.00 | 68,000.00 | 68,200.00 | 68,200.00 | 228 |
| 27 Mar 2024 | 68,800.00 | 68,800.00 | 68,000.00 | 68,400.00 | 68,400.00 | 532 |
| 26 Mar 2024 | 68,600.00 | 68,600.00 | 68,000.00 | 68,300.00 | 68,300.00 | 717 |
| 25 Mar 2024 | 68,800.00 | 68,900.00 | 67,900.00 | 68,200.00 | 68,200.00 | 467 |
| 22 Mar 2024 | 68,800.00 | 69,000.00 | 68,500.00 | 68,700.00 | 68,700.00 | 536 |
| 21 Mar 2024 | 69,400.00 | 69,400.00 | 68,000.00 | 68,500.00 | 68,500.00 | 597 |
| 20 Mar 2024 | 68,800.00 | 68,800.00 | 68,100.00 | 68,500.00 | 68,500.00 | 1,015 |
| 19 Mar 2024 | 68,400.00 | 68,900.00 | 68,200.00 | 68,500.00 | 68,500.00 | 831 |
| 18 Mar 2024 | 68,100.00 | 70,000.00 | 68,100.00 | 68,400.00 | 68,400.00 | 551 |
| 15 Mar 2024 | 67,300.00 | 68,700.00 | 67,300.00 | 68,100.00 | 68,100.00 | 706 |
| 14 Mar 2024 | 68,400.00 | 68,400.00 | 67,700.00 | 68,100.00 | 68,100.00 | 192 |
| 13 Mar 2024 | 68,000.00 | 68,100.00 | 67,600.00 | 68,000.00 | 68,000.00 | 1,063 |
| 12 Mar 2024 | 67,900.00 | 68,100.00 | 66,900.00 | 67,500.00 | 67,500.00 | 713 |
| 11 Mar 2024 | 68,000.00 | 68,000.00 | 66,900.00 | 67,400.00 | 67,400.00 | 356 |
| 08 Mar 2024 | 68,000.00 | 68,000.00 | 66,900.00 | 67,300.00 | 67,300.00 | 292 |
| 07 Mar 2024 | 68,100.00 | 68,100.00 | 67,300.00 | 67,500.00 | 67,500.00 | 394 |
| 06 Mar 2024 | 67,700.00 | 67,700.00 | 67,200.00 | 67,500.00 | 67,500.00 | 712 |
| 05 Mar 2024 | 68,200.00 | 68,200.00 | 67,000.00 | 67,300.00 | 67,300.00 | 657 |
| 04 Mar 2024 | 67,800.00 | 67,800.00 | 67,300.00 | 67,600.00 | 67,600.00 | 639 |
| 29 Feb 2024 | 67,600.00 | 67,600.00 | 67,100.00 | 67,500.00 | 67,500.00 | 137 |
| 28 Feb 2024 | 67,400.00 | 67,500.00 | 67,100.00 | 67,300.00 | 67,300.00 | 228 |
| 27 Feb 2024 | 67,700.00 | 67,900.00 | 67,000.00 | 67,300.00 | 67,300.00 | 447 |
| 26 Feb 2024 | 68,100.00 | 68,100.00 | 67,200.00 | 67,300.00 | 67,300.00 | 503 |
| 23 Feb 2024 | 68,200.00 | 68,200.00 | 67,700.00 | 68,100.00 | 68,100.00 | 464 |
| 22 Feb 2024 | 68,200.00 | 68,200.00 | 67,500.00 | 67,800.00 | 67,800.00 | 255 |
| 21 Feb 2024 | 68,300.00 | 68,300.00 | 67,700.00 | 67,800.00 | 67,800.00 | 225 |
| 20 Feb 2024 | 68,300.00 | 68,300.00 | 67,100.00 | 67,800.00 | 67,800.00 | 268 |
| 19 Feb 2024 | 68,000.00 | 68,100.00 | 67,300.00 | 68,000.00 | 68,000.00 | 1,272 |
| 16 Feb 2024 | 67,200.00 | 67,500.00 | 66,900.00 | 67,500.00 | 67,500.00 | 892 |
| 15 Feb 2024 | 67,800.00 | 67,800.00 | 67,200.00 | 67,600.00 | 67,600.00 | 241 |
| 14 Feb 2024 | 67,500.00 | 68,300.00 | 67,000.00 | 67,800.00 | 67,800.00 | 770 |
| 13 Feb 2024 | 66,800.00 | 67,900.00 | 66,800.00 | 67,500.00 | 67,500.00 | 1,101 |
| 08 Feb 2024 | 67,000.00 | 67,000.00 | 66,600.00 | 66,800.00 | 66,800.00 | 1,070 |
| 07 Feb 2024 | 65,900.00 | 66,900.00 | 65,900.00 | 66,600.00 | 66,600.00 | 1,686 |
| 06 Feb 2024 | 69,100.00 | 69,100.00 | 65,500.00 | 65,900.00 | 65,900.00 | 7,614 |
| 05 Feb 2024 | 68,600.00 | 69,200.00 | 67,800.00 | 69,200.00 | 69,200.00 | 1,212 |
| 02 Feb 2024 | 67,700.00 | 68,400.00 | 67,700.00 | 68,200.00 | 68,200.00 | 529 |
| 01 Feb 2024 | 67,100.00 | 67,600.00 | 67,000.00 | 67,500.00 | 67,500.00 | 1,321 |
| 31 Jan 2024 | 67,600.00 | 67,600.00 | 66,600.00 | 67,100.00 | 67,100.00 | 301 |
| 30 Jan 2024 | 66,500.00 | 67,300.00 | 66,300.00 | 67,100.00 | 67,100.00 | 1,179 |
| 29 Jan 2024 | 65,500.00 | 66,700.00 | 65,500.00 | 66,400.00 | 66,400.00 | 592 |
| 26 Jan 2024 | 65,700.00 | 67,900.00 | 65,700.00 | 66,100.00 | 66,100.00 | 713 |
| 25 Jan 2024 | 65,500.00 | 66,300.00 | 65,500.00 | 65,700.00 | 65,700.00 | 452 |
| 24 Jan 2024 | 66,100.00 | 66,600.00 | 65,300.00 | 65,800.00 | 65,800.00 | 302 |
| 23 Jan 2024 | 65,500.00 | 66,700.00 | 65,500.00 | 66,100.00 | 66,100.00 | 668 |
| 22 Jan 2024 | 65,800.00 | 66,800.00 | 65,500.00 | 66,200.00 | 66,200.00 | 1,088 |
| 19 Jan 2024 | 66,200.00 | 67,100.00 | 64,500.00 | 65,800.00 | 65,800.00 | 3,111 |
| 18 Jan 2024 | 65,800.00 | 65,900.00 | 65,100.00 | 65,300.00 | 65,300.00 | 1,085 |
| 17 Jan 2024 | 66,000.00 | 66,900.00 | 65,300.00 | 65,800.00 | 65,800.00 | 1,760 |
| 16 Jan 2024 | 67,200.00 | 68,100.00 | 65,500.00 | 66,200.00 | 66,200.00 | 847 |
| 15 Jan 2024 | 66,300.00 | 66,300.00 | 65,900.00 | 65,700.00 | 65,700.00 | 90 |
| 12 Jan 2024 | 66,500.00 | 67,600.00 | 65,500.00 | 65,900.00 | 65,900.00 | 1,581 |
| 11 Jan 2024 | 68,000.00 | 68,900.00 | 65,800.00 | 67,200.00 | 67,200.00 | 2,220 |
| 10 Jan 2024 | 68,800.00 | 68,800.00 | 67,100.00 | 68,000.00 | 68,000.00 | 156 |
| 09 Jan 2024 | 67,100.00 | 67,900.00 | 67,100.00 | 67,400.00 | 67,400.00 | 224 |
| 08 Jan 2024 | 68,800.00 | 68,800.00 | 67,500.00 | 67,500.00 | 67,500.00 | 289 |
| 05 Jan 2024 | 68,400.00 | 68,400.00 | 67,800.00 | 68,000.00 | 68,000.00 | 104 |
| 04 Jan 2024 | 68,600.00 | 69,000.00 | 67,800.00 | 68,100.00 | 68,100.00 | 206 |
| 03 Jan 2024 | 69,400.00 | 69,400.00 | 68,300.00 | 68,600.00 | 68,600.00 | 199 |
| 02 Jan 2024 | 69,000.00 | 69,800.00 | 68,000.00 | 68,800.00 | 68,800.00 | 323 |
| 28 Dec 2023 | 68,500.00 | 68,700.00 | 67,000.00 | 68,600.00 | 68,600.00 | 621 |
| 27 Dec 2023 | 68,200.00 | 69,000.00 | 68,200.00 | 68,500.00 | 68,500.00 | 855 |
| 27 Dec 2023 | 3405 Dividend | |||||
| 26 Dec 2023 | 70,500.00 | 70,600.00 | 70,000.00 | 70,500.00 | 67,095.00 | 2,287 |
| 22 Dec 2023 | 70,500.00 | 70,600.00 | 70,100.00 | 70,500.00 | 67,095.00 | 2,899 |
| 21 Dec 2023 | 70,000.00 | 70,700.00 | 70,000.00 | 70,600.00 | 67,190.17 | 2,515 |
| 20 Dec 2023 | 70,800.00 | 71,000.00 | 70,000.00 | 70,600.00 | 67,190.17 | 410 |
| 19 Dec 2023 | 71,200.00 | 71,200.00 | 70,100.00 | 70,700.00 | 67,285.34 | 267 |
| 18 Dec 2023 | 70,000.00 | 71,000.00 | 69,900.00 | 70,700.00 | 67,285.34 | 827 |
| 15 Dec 2023 | 70,100.00 | 70,100.00 | 69,800.00 | 70,000.00 | 66,619.15 | 764 |
| 14 Dec 2023 | 69,900.00 | 70,500.00 | 69,900.00 | 70,000.00 | 66,619.15 | 762 |
| 13 Dec 2023 | 69,300.00 | 71,000.00 | 69,100.00 | 70,100.00 | 66,714.32 | 2,014 |
| 12 Dec 2023 | 68,900.00 | 69,300.00 | 68,500.00 | 69,300.00 | 65,952.95 | 457 |
| 11 Dec 2023 | 68,900.00 | 69,000.00 | 68,200.00 | 68,800.00 | 65,477.11 | 1,302 |
| 08 Dec 2023 | 69,000.00 | 69,000.00 | 68,200.00 | 68,900.00 | 65,572.27 | 130 |
| 07 Dec 2023 | 69,700.00 | 69,700.00 | 68,500.00 | 68,500.00 | 65,191.59 | 354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.