Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 127,100.00 | 127,100.00 | 125,500.00 | 125,600.00 | 118,193.96 | 12,949 |
| 2024-04-25 | 127,000.00 | 128,700.00 | 125,600.00 | 127,100.00 | 119,605.51 | 17,805 |
| 2024-04-24 | 127,500.00 | 127,600.00 | 126,000.00 | 127,000.00 | 119,511.41 | 9,604 |
| 2024-04-23 | 127,500.00 | 127,500.00 | 126,000.00 | 127,200.00 | 119,699.62 | 6,579 |
| 2024-04-22 | 125,700.00 | 127,500.00 | 124,700.00 | 127,500.00 | 119,981.93 | 18,483 |
| 2024-04-19 | 125,300.00 | 126,400.00 | 124,100.00 | 124,500.00 | 117,158.82 | 15,049 |
| 2024-04-18 | 125,400.00 | 126,600.00 | 124,500.00 | 126,000.00 | 118,570.37 | 9,573 |
| 2024-04-17 | 125,000.00 | 125,000.00 | 123,600.00 | 124,800.00 | 117,441.13 | 12,717 |
| 2024-04-16 | 124,700.00 | 125,900.00 | 122,900.00 | 124,900.00 | 117,535.24 | 14,793 |
| 2024-04-15 | 123,800.00 | 126,300.00 | 123,000.00 | 125,300.00 | 117,911.65 | 10,916 |
| 2024-04-12 | 127,100.00 | 127,700.00 | 124,200.00 | 124,500.00 | 117,158.82 | 26,289 |
| 2024-04-11 | 128,500.00 | 129,700.00 | 126,400.00 | 127,200.00 | 119,699.62 | 14,358 |
| 2024-04-09 | 130,200.00 | 131,300.00 | 128,700.00 | 129,600.00 | 121,958.10 | 14,851 |
| 2024-04-08 | 130,700.00 | 130,800.00 | 129,500.00 | 129,600.00 | 121,958.10 | 11,593 |
| 2024-04-05 | 129,700.00 | 131,300.00 | 129,500.00 | 130,600.00 | 122,899.13 | 13,204 |
| 2024-04-04 | 133,900.00 | 133,900.00 | 130,500.00 | 130,800.00 | 123,087.34 | 18,543 |
| 2024-04-03 | 129,300.00 | 134,100.00 | 128,000.00 | 133,100.00 | 125,251.72 | 39,372 |
| 2024-04-02 | 130,600.00 | 131,200.00 | 129,000.00 | 129,000.00 | 121,393.48 | 17,189 |
| 2024-04-01 | 127,900.00 | 130,700.00 | 127,300.00 | 130,700.00 | 122,993.24 | 34,254 |
| 2024-03-29 | 128,400.00 | 128,400.00 | 127,100.00 | 127,100.00 | 119,605.51 | 9,113 |
| 2024-03-28 | 127,100.00 | 128,100.00 | 126,800.00 | 127,900.00 | 120,358.34 | 10,236 |
| 2024-03-27 | 127,500.00 | 127,800.00 | 126,800.00 | 127,400.00 | 119,887.82 | 21,697 |
| 2024-03-26 | 127,500.00 | 128,200.00 | 127,100.00 | 127,900.00 | 120,358.34 | 11,318 |
| 2024-03-25 | 128,400.00 | 128,400.00 | 126,900.00 | 127,300.00 | 119,793.72 | 6,573 |
| 2024-03-22 | 127,300.00 | 128,700.00 | 127,300.00 | 128,100.00 | 120,546.55 | 9,868 |
| 2024-03-21 | 128,600.00 | 128,600.00 | 126,400.00 | 128,000.00 | 120,452.44 | 21,379 |
| 2024-03-20 | 128,200.00 | 128,600.00 | 127,700.00 | 128,000.00 | 120,452.44 | 14,415 |
| 2024-03-19 | 125,100.00 | 128,300.00 | 124,700.00 | 127,600.00 | 120,076.03 | 13,766 |
| 2024-03-18 | 127,000.00 | 127,100.00 | 125,700.00 | 126,200.00 | 118,758.58 | 11,413 |
| 2024-03-15 | 126,600.00 | 126,900.00 | 125,400.00 | 126,200.00 | 118,758.58 | 13,526 |
| 2024-03-14 | 126,200.00 | 127,000.00 | 125,600.00 | 126,100.00 | 118,664.48 | 16,058 |
| 2024-03-13 | 124,600.00 | 126,400.00 | 123,500.00 | 125,600.00 | 118,193.96 | 16,511 |
| 2024-03-12 | 124,800.00 | 124,800.00 | 123,200.00 | 124,500.00 | 117,158.82 | 8,462 |
| 2024-03-11 | 123,600.00 | 124,200.00 | 123,000.00 | 124,200.00 | 116,876.51 | 6,053 |
| 2024-03-08 | 124,000.00 | 124,400.00 | 122,600.00 | 123,600.00 | 116,311.89 | 13,195 |
| 2024-03-07 | 122,900.00 | 123,500.00 | 122,200.00 | 122,800.00 | 115,559.06 | 13,200 |
| 2024-03-06 | 123,900.00 | 124,600.00 | 123,000.00 | 123,600.00 | 116,311.89 | 13,539 |
| 2024-03-05 | 124,500.00 | 126,400.00 | 124,000.00 | 124,200.00 | 116,876.51 | 14,763 |
| 2024-03-04 | 126,300.00 | 126,300.00 | 124,600.00 | 124,900.00 | 117,535.24 | 16,674 |
| 2024-02-29 | 126,100.00 | 126,100.00 | 125,400.00 | 125,500.00 | 118,099.86 | 17,091 |
| 2024-02-28 | 126,800.00 | 126,800.00 | 125,600.00 | 126,100.00 | 118,664.48 | 16,568 |
| 2024-02-27 | 127,700.00 | 127,700.00 | 125,600.00 | 126,200.00 | 118,758.58 | 22,822 |
| 2024-02-26 | 128,000.00 | 128,100.00 | 126,800.00 | 127,200.00 | 119,699.62 | 12,927 |
| 2024-02-23 | 127,200.00 | 128,000.00 | 127,000.00 | 127,500.00 | 119,981.93 | 14,766 |
| 2024-02-22 | 128,000.00 | 128,000.00 | 126,800.00 | 127,300.00 | 119,793.72 | 12,986 |
| 2024-02-21 | 127,500.00 | 127,500.00 | 126,600.00 | 127,400.00 | 119,887.82 | 10,941 |
| 2024-02-20 | 127,700.00 | 128,200.00 | 126,900.00 | 127,000.00 | 119,511.41 | 23,210 |
| 2024-02-19 | 128,200.00 | 129,100.00 | 127,100.00 | 127,700.00 | 120,170.13 | 38,625 |
| 2024-02-16 | 127,500.00 | 128,000.00 | 126,300.00 | 127,600.00 | 120,076.03 | 25,397 |
| 2024-02-15 | 128,400.00 | 128,400.00 | 126,600.00 | 127,000.00 | 119,511.41 | 29,452 |
| 2024-02-14 | 126,800.00 | 127,800.00 | 126,000.00 | 127,600.00 | 120,076.03 | 33,081 |
| 2024-02-13 | 127,500.00 | 129,000.00 | 126,700.00 | 127,200.00 | 119,699.62 | 31,804 |
| 2024-02-08 | 128,100.00 | 129,600.00 | 127,000.00 | 127,200.00 | 119,699.62 | 37,502 |
| 2024-02-07 | 126,600.00 | 128,500.00 | 126,600.00 | 127,900.00 | 120,358.34 | 55,687 |
| 2024-02-06 | 137,700.00 | 137,700.00 | 125,600.00 | 126,500.00 | 119,040.89 | 169,544 |
| 2024-02-05 | 140,000.00 | 140,000.00 | 136,900.00 | 138,800.00 | 130,615.62 | 13,968 |
| 2024-02-02 | 137,800.00 | 141,400.00 | 136,900.00 | 140,100.00 | 131,838.96 | 17,653 |
| 2024-02-01 | 136,600.00 | 138,900.00 | 135,400.00 | 137,800.00 | 129,674.58 | 20,935 |
| 2024-01-31 | 135,600.00 | 137,700.00 | 135,500.00 | 137,200.00 | 129,109.96 | 12,398 |
| 2024-01-30 | 134,000.00 | 139,100.00 | 134,000.00 | 136,300.00 | 128,263.03 | 25,059 |
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.