Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 97,600.00 | 99,100.00 | 96,000.00 | 99,100.00 | 99,100.00 | 8,917 |
| 2026-10-16 | 95,500.00 | 99,100.00 | 95,500.00 | 98,300.00 | 98,300.00 | 24,619 |
| 2026-10-15 | 96,500.00 | 97,000.00 | 94,900.00 | 96,600.00 | 96,600.00 | 17,725 |
| 2026-10-14 | 96,200.00 | 97,700.00 | 95,900.00 | 97,100.00 | 97,100.00 | 25,370 |
| 2026-10-13 | 96,000.00 | 96,300.00 | 93,600.00 | 96,300.00 | 96,300.00 | 15,865 |
| 2026-10-12 | 94,400.00 | 96,800.00 | 94,400.00 | 95,100.00 | 95,100.00 | 8,369 |
| 2026-10-08 | 95,600.00 | 95,800.00 | 94,700.00 | 95,300.00 | 95,300.00 | 12,239 |
| 2026-10-07 | 94,900.00 | 96,300.00 | 94,200.00 | 95,300.00 | 95,300.00 | 8,498 |
| 2026-10-06 | 95,600.00 | 96,500.00 | 94,400.00 | 94,900.00 | 94,900.00 | 17,674 |
| 2026-10-02 | 95,500.00 | 95,700.00 | 94,500.00 | 95,500.00 | 95,500.00 | 6,842 |
| 2026-10-01 | 95,500.00 | 95,500.00 | 94,300.00 | 95,200.00 | 95,200.00 | 11,231 |
| 2026-09-30 | 96,300.00 | 96,700.00 | 94,600.00 | 94,700.00 | 94,700.00 | 13,530 |
| 2026-09-29 | 96,700.00 | 96,800.00 | 95,000.00 | 95,200.00 | 95,200.00 | 9,021 |
| 2026-09-28 | 95,500.00 | 96,800.00 | 95,100.00 | 96,600.00 | 96,600.00 | 16,254 |
| 2026-09-23 | 95,700.00 | 96,000.00 | 95,000.00 | 95,800.00 | 95,800.00 | 10,493 |
| 2026-09-22 | 95,500.00 | 95,500.00 | 94,500.00 | 94,900.00 | 94,900.00 | 13,092 |
| 2026-09-21 | 94,200.00 | 95,600.00 | 94,000.00 | 94,500.00 | 94,500.00 | 10,800 |
| 2026-09-18 | 95,100.00 | 95,300.00 | 93,800.00 | 94,000.00 | 94,000.00 | 12,203 |
| 2026-09-17 | 95,300.00 | 95,600.00 | 94,700.00 | 94,800.00 | 94,800.00 | 12,631 |
| 2026-09-16 | 96,600.00 | 96,700.00 | 94,700.00 | 95,100.00 | 95,100.00 | 14,335 |
| 2026-09-15 | 96,500.00 | 96,700.00 | 96,000.00 | 96,300.00 | 96,300.00 | 13,880 |
| 2026-09-14 | 96,800.00 | 97,300.00 | 96,200.00 | 97,200.00 | 97,200.00 | 9,923 |
| 2026-09-11 | 96,600.00 | 97,700.00 | 96,200.00 | 97,600.00 | 97,600.00 | 9,985 |
| 2026-09-10 | 97,200.00 | 97,500.00 | 96,200.00 | 97,500.00 | 97,500.00 | 20,063 |
| 2026-09-09 | 98,800.00 | 98,800.00 | 97,200.00 | 97,500.00 | 97,500.00 | 14,103 |
| 2026-09-08 | 98,700.00 | 99,200.00 | 98,100.00 | 98,500.00 | 98,500.00 | 10,636 |
| 2026-09-07 | 98,900.00 | 98,900.00 | 97,800.00 | 98,700.00 | 98,700.00 | 9,072 |
| 2026-09-04 | 99,100.00 | 99,100.00 | 97,500.00 | 98,300.00 | 98,300.00 | 8,938 |
| 2026-09-03 | 97,500.00 | 99,200.00 | 97,200.00 | 98,300.00 | 98,300.00 | 12,596 |
| 2026-09-02 | 98,300.00 | 98,800.00 | 97,400.00 | 97,500.00 | 97,500.00 | 14,861 |
| 2026-09-01 | 99,400.00 | 100,000.00 | 98,400.00 | 99,100.00 | 99,100.00 | 14,115 |
| 2026-08-31 | 99,000.00 | 99,900.00 | 98,500.00 | 99,800.00 | 99,800.00 | 11,266 |
| 2026-08-28 | 97,000.00 | 100,200.00 | 96,600.00 | 99,600.00 | 99,600.00 | 26,613 |
| 2026-08-27 | 98,600.00 | 99,200.00 | 96,700.00 | 97,500.00 | 97,500.00 | 22,690 |
| 2026-08-26 | 97,900.00 | 98,500.00 | 97,100.00 | 98,500.00 | 98,500.00 | 15,659 |
| 2026-08-25 | 98,000.00 | 98,300.00 | 96,800.00 | 97,700.00 | 97,700.00 | 12,937 |
| 2026-08-24 | 97,200.00 | 98,200.00 | 95,700.00 | 98,000.00 | 98,000.00 | 11,292 |
| 2026-08-21 | 96,400.00 | 98,000.00 | 95,700.00 | 96,600.00 | 96,600.00 | 18,433 |
| 2026-08-20 | 96,700.00 | 98,700.00 | 96,600.00 | 97,300.00 | 97,300.00 | 15,024 |
| 2026-08-19 | 96,600.00 | 97,800.00 | 95,300.00 | 96,600.00 | 96,600.00 | 16,223 |
| 2026-08-18 | 100,900.00 | 101,600.00 | 97,000.00 | 97,800.00 | 97,800.00 | 27,537 |
| 2026-08-14 | 98,700.00 | 102,200.00 | 98,500.00 | 101,700.00 | 101,700.00 | 17,454 |
| 2026-08-13 | 100,000.00 | 100,500.00 | 98,500.00 | 99,000.00 | 99,000.00 | 29,407 |
| 2026-08-12 | 101,100.00 | 101,600.00 | 99,800.00 | 99,900.00 | 99,900.00 | 13,551 |
| 2026-08-11 | 102,200.00 | 103,200.00 | 100,700.00 | 100,900.00 | 100,900.00 | 11,793 |
| 2026-08-10 | 102,200.00 | 103,400.00 | 101,000.00 | 102,400.00 | 102,400.00 | 11,376 |
| 2026-08-07 | 100,500.00 | 102,600.00 | 99,200.00 | 102,600.00 | 102,600.00 | 16,895 |
| 2026-08-06 | 100,400.00 | 101,500.00 | 96,900.00 | 101,500.00 | 101,500.00 | 20,866 |
| 2026-08-05 | 101,800.00 | 103,700.00 | 99,900.00 | 100,300.00 | 100,300.00 | 21,971 |
| 2026-08-04 | 101,300.00 | 103,000.00 | 100,700.00 | 102,700.00 | 102,700.00 | 22,532 |
| 2026-08-03 | 101,000.00 | 103,000.00 | 100,500.00 | 102,100.00 | 102,100.00 | 16,640 |
| 2026-07-31 | 103,000.00 | 104,000.00 | 99,800.00 | 101,000.00 | 101,000.00 | 30,448 |
| 2026-07-30 | 101,500.00 | 104,400.00 | 100,900.00 | 104,000.00 | 104,000.00 | 25,056 |
| 2026-07-29 | 100,200.00 | 104,700.00 | 99,100.00 | 100,700.00 | 100,700.00 | 32,809 |
| 2026-07-28 | 100,900.00 | 100,900.00 | 98,400.00 | 99,700.00 | 99,700.00 | 13,414 |
| 2026-07-27 | 100,700.00 | 102,100.00 | 100,200.00 | 100,900.00 | 100,900.00 | 12,229 |
| 2026-07-24 | 98,300.00 | 101,900.00 | 98,300.00 | 100,000.00 | 100,000.00 | 16,949 |
| 2026-07-23 | 96,700.00 | 100,500.00 | 95,800.00 | 99,900.00 | 99,900.00 | 15,185 |
| 2026-07-22 | 97,700.00 | 98,700.00 | 95,800.00 | 95,900.00 | 95,900.00 | 18,653 |
| 2026-07-21 | 95,500.00 | 98,100.00 | 95,300.00 | 96,800.00 | 96,800.00 | 17,924 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3,400.0000 KRW |
| 2025-03-28 | 3,400.0000 KRW |
| 2023-12-27 | 3,400.0000 KRW |
| 2022-12-28 | 3,300.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 2,700.0000 KRW |
| 2019-12-27 | 2,700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.