Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 135,600.00 | 139,600.00 | 133,800.00 | 137,000.00 | 128,921.76 | 39,473 |
| 2024-07-24 | 134,500.00 | 136,000.00 | 133,500.00 | 135,600.00 | 127,604.31 | 13,608 |
| 2024-07-23 | 133,600.00 | 136,300.00 | 133,300.00 | 135,300.00 | 127,322.00 | 20,235 |
| 2024-07-22 | 133,200.00 | 133,900.00 | 130,700.00 | 132,900.00 | 125,063.51 | 14,397 |
| 2024-07-19 | 134,500.00 | 134,500.00 | 131,000.00 | 133,200.00 | 125,345.82 | 16,543 |
| 2024-07-18 | 129,300.00 | 135,400.00 | 127,700.00 | 135,200.00 | 127,227.89 | 54,197 |
| 2024-07-17 | 127,800.00 | 129,500.00 | 127,200.00 | 128,800.00 | 121,205.27 | 14,290 |
| 2024-07-16 | 126,900.00 | 127,500.00 | 126,000.00 | 127,200.00 | 119,699.62 | 14,075 |
| 2024-07-15 | 128,000.00 | 128,000.00 | 126,100.00 | 126,600.00 | 119,134.99 | 9,648 |
| 2024-07-12 | 127,200.00 | 127,800.00 | 126,300.00 | 127,000.00 | 119,511.41 | 17,595 |
| 2024-07-11 | 128,300.00 | 128,300.00 | 125,800.00 | 127,400.00 | 119,887.82 | 40,686 |
| 2024-07-10 | 127,700.00 | 127,900.00 | 127,100.00 | 127,600.00 | 120,076.03 | 8,064 |
| 2024-07-09 | 128,700.00 | 128,700.00 | 127,500.00 | 128,200.00 | 120,640.65 | 11,357 |
| 2024-07-08 | 127,900.00 | 130,000.00 | 127,600.00 | 127,900.00 | 120,358.34 | 18,387 |
| 2024-07-05 | 128,200.00 | 129,900.00 | 127,500.00 | 128,700.00 | 121,111.17 | 15,631 |
| 2024-07-04 | 127,200.00 | 128,200.00 | 126,300.00 | 128,200.00 | 120,640.65 | 19,081 |
| 2024-07-03 | 129,900.00 | 130,300.00 | 126,300.00 | 126,800.00 | 119,323.20 | 20,937 |
| 2024-07-02 | 131,200.00 | 132,200.00 | 128,400.00 | 129,300.00 | 121,675.79 | 30,011 |
| 2024-07-01 | 131,500.00 | 133,500.00 | 131,100.00 | 132,200.00 | 124,404.79 | 10,779 |
| 2024-06-28 | 130,100.00 | 134,200.00 | 129,600.00 | 132,800.00 | 124,969.41 | 23,409 |
| 2024-06-27 | 130,100.00 | 130,800.00 | 128,500.00 | 129,500.00 | 121,864.00 | 20,063 |
| 2024-06-26 | 133,700.00 | 133,700.00 | 129,500.00 | 129,800.00 | 122,146.31 | 47,504 |
| 2024-06-25 | 136,400.00 | 136,800.00 | 133,600.00 | 134,000.00 | 126,098.65 | 15,445 |
| 2024-06-24 | 136,700.00 | 138,900.00 | 134,200.00 | 135,100.00 | 127,133.79 | 16,675 |
| 2024-06-21 | 137,600.00 | 137,600.00 | 135,000.00 | 136,700.00 | 128,639.45 | 25,911 |
| 2024-06-20 | 138,100.00 | 139,000.00 | 136,300.00 | 137,600.00 | 129,486.38 | 25,138 |
| 2024-06-19 | 140,000.00 | 140,800.00 | 137,300.00 | 138,700.00 | 130,521.51 | 46,389 |
| 2024-06-18 | 144,800.00 | 144,800.00 | 139,000.00 | 140,300.00 | 132,027.17 | 41,795 |
| 2024-06-17 | 142,700.00 | 146,100.00 | 141,100.00 | 144,800.00 | 136,261.83 | 42,203 |
| 2024-06-14 | 141,000.00 | 144,700.00 | 139,100.00 | 143,000.00 | 134,567.96 | 50,603 |
| 2024-06-13 | 137,000.00 | 143,000.00 | 136,100.00 | 140,800.00 | 132,497.69 | 96,427 |
| 2024-06-12 | 134,600.00 | 137,000.00 | 134,000.00 | 136,000.00 | 127,980.72 | 40,030 |
| 2024-06-11 | 134,900.00 | 136,800.00 | 132,500.00 | 132,600.00 | 124,781.20 | 21,616 |
| 2024-06-10 | 127,500.00 | 136,400.00 | 127,100.00 | 134,700.00 | 126,757.38 | 83,597 |
| 2024-06-07 | 128,500.00 | 129,300.00 | 127,500.00 | 128,500.00 | 120,922.96 | 7,269 |
| 2024-06-05 | 129,300.00 | 129,300.00 | 128,100.00 | 128,900.00 | 121,299.37 | 7,283 |
| 2024-06-04 | 128,600.00 | 129,500.00 | 128,300.00 | 129,300.00 | 121,675.79 | 9,704 |
| 2024-06-03 | 129,100.00 | 129,600.00 | 128,100.00 | 129,300.00 | 121,675.79 | 12,538 |
| 2024-05-31 | 127,600.00 | 129,100.00 | 126,300.00 | 129,100.00 | 121,487.58 | 20,829 |
| 2024-05-30 | 126,500.00 | 126,900.00 | 125,600.00 | 126,500.00 | 119,040.89 | 16,451 |
| 2024-05-29 | 127,300.00 | 128,100.00 | 126,200.00 | 126,900.00 | 119,417.31 | 16,668 |
| 2024-05-28 | 130,000.00 | 131,400.00 | 127,300.00 | 128,100.00 | 120,546.55 | 40,770 |
| 2024-05-27 | 126,300.00 | 128,500.00 | 126,100.00 | 127,400.00 | 119,887.82 | 17,302 |
| 2024-05-24 | 125,800.00 | 128,000.00 | 125,200.00 | 126,300.00 | 118,852.68 | 17,319 |
| 2024-05-23 | 127,100.00 | 127,900.00 | 125,700.00 | 126,400.00 | 118,946.79 | 18,776 |
| 2024-05-22 | 126,700.00 | 128,000.00 | 126,200.00 | 127,400.00 | 119,887.82 | 10,487 |
| 2024-05-21 | 129,800.00 | 129,900.00 | 126,200.00 | 126,700.00 | 119,229.10 | 30,360 |
| 2024-05-20 | 131,300.00 | 132,500.00 | 129,300.00 | 129,700.00 | 122,052.20 | 21,777 |
| 2024-05-17 | 129,000.00 | 131,300.00 | 128,500.00 | 130,900.00 | 123,181.44 | 26,856 |
| 2024-05-16 | 130,300.00 | 130,300.00 | 129,100.00 | 129,100.00 | 121,487.58 | 12,267 |
| 2024-05-14 | 130,000.00 | 130,400.00 | 128,900.00 | 129,300.00 | 121,675.79 | 12,327 |
| 2024-05-13 | 129,300.00 | 130,500.00 | 128,700.00 | 130,000.00 | 122,334.51 | 13,551 |
| 2024-05-10 | 130,900.00 | 130,900.00 | 128,600.00 | 130,200.00 | 122,522.72 | 22,006 |
| 2024-05-09 | 129,000.00 | 130,700.00 | 128,600.00 | 130,100.00 | 122,428.62 | 36,333 |
| 2024-05-08 | 128,100.00 | 129,200.00 | 127,600.00 | 128,400.00 | 120,828.86 | 15,483 |
| 2024-05-07 | 128,500.00 | 128,700.00 | 127,100.00 | 128,000.00 | 120,452.44 | 16,967 |
| 2024-05-03 | 127,800.00 | 128,200.00 | 126,000.00 | 128,000.00 | 120,452.44 | 23,383 |
| 2024-05-02 | 127,800.00 | 128,500.00 | 126,400.00 | 127,800.00 | 120,264.24 | 13,370 |
| 2024-04-30 | 127,500.00 | 128,100.00 | 126,500.00 | 126,900.00 | 119,417.31 | 12,850 |
| 2024-04-29 | 126,200.00 | 127,900.00 | 125,700.00 | 127,900.00 | 120,358.34 | 10,842 |
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.