Lotte Chilsung Beverage historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	133,800.00	137,100.00	133,500.00	134,100.00	126,192.76	21,247
2024-01-26	134,000.00	135,000.00	132,400.00	133,800.00	125,910.44	9,872
2024-01-25	130,800.00	135,700.00	130,000.00	134,000.00	126,098.65	21,231
2024-01-24	131,500.00	132,500.00	129,700.00	130,000.00	122,334.51	33,193
2024-01-23	133,000.00	133,400.00	131,600.00	132,600.00	124,781.20	8,133
2024-01-22	131,000.00	132,300.00	129,700.00	131,700.00	123,934.27	19,281
2024-01-19	130,000.00	132,800.00	129,000.00	131,700.00	123,934.27	64,061
2024-01-18	135,200.00	135,900.00	131,600.00	131,900.00	124,122.48	35,689
2024-01-17	136,800.00	137,600.00	134,600.00	136,200.00	128,168.93	25,404
2024-01-16	135,400.00	137,700.00	134,100.00	136,800.00	128,733.55	18,849
2024-01-15	135,800.00	137,500.00	135,200.00	135,900.00	127,886.62	10,165
2024-01-12	138,100.00	139,200.00	135,400.00	136,800.00	128,733.55	19,794
2024-01-11	142,100.00	142,300.00	137,000.00	138,100.00	129,956.89	31,901
2024-01-10	142,000.00	142,500.00	139,400.00	141,800.00	133,438.72	22,759
2024-01-09	144,500.00	144,600.00	140,200.00	143,000.00	134,567.96	15,392
2024-01-08	143,400.00	144,400.00	141,000.00	142,900.00	134,473.86	19,366
2024-01-05	147,400.00	147,900.00	143,700.00	143,900.00	135,414.90	10,188
2024-01-04	147,100.00	148,100.00	146,100.00	147,800.00	139,084.93	9,349
2024-01-03	146,500.00	148,400.00	145,000.00	147,900.00	139,179.03	17,264
2024-01-02	146,600.00	147,500.00	143,800.00	147,200.00	138,520.31	15,998
2023-12-28	149,600.00	149,600.00	146,200.00	146,600.00	137,955.69	18,038
2023-12-27	150,900.00	150,900.00	146,800.00	149,700.00	140,872.90	13,741
2023-12-26	150,300.00	152,400.00	148,600.00	151,300.00	139,179.03	16,309
2023-12-22	149,500.00	149,500.00	148,000.00	149,400.00	137,431.25	8,190
2023-12-21	148,100.00	148,900.00	147,400.00	148,900.00	136,971.30	11,823
2023-12-20	151,800.00	152,400.00	147,900.00	148,400.00	136,511.36	25,476
2023-12-19	151,000.00	152,000.00	149,200.00	151,800.00	139,638.98	16,589
2023-12-18	150,900.00	152,000.00	149,200.00	151,400.00	139,271.02	6,527
2023-12-15	151,400.00	152,700.00	149,200.00	150,500.00	138,443.12	15,913
2023-12-14	154,400.00	154,400.00	151,000.00	151,400.00	139,271.02	21,918
2023-12-13	150,400.00	156,000.00	149,600.00	153,100.00	140,834.83	38,286
2023-12-12	148,000.00	149,900.00	148,000.00	149,600.00	137,615.22	12,392
2023-12-11	151,300.00	151,300.00	147,500.00	147,900.00	136,051.42	14,367
2023-12-08	148,500.00	151,900.00	147,500.00	150,500.00	138,443.12	12,478
2023-12-07	150,200.00	150,800.00	148,600.00	149,600.00	137,615.22	12,391
2023-12-06	151,000.00	152,400.00	149,700.00	150,700.00	138,627.10	15,699
2023-12-05	147,000.00	150,900.00	147,000.00	149,800.00	137,799.20	18,433
2023-12-04	148,100.00	148,100.00	146,800.00	147,700.00	135,867.44	10,112
2023-12-01	147,000.00	148,300.00	146,500.00	148,100.00	136,235.39	12,939
2023-11-30	149,500.00	149,800.00	146,300.00	147,800.00	135,959.43	22,112
2023-11-29	151,000.00	151,100.00	148,700.00	149,500.00	137,523.24	20,506
2023-11-28	152,500.00	153,300.00	151,000.00	151,600.00	139,455.00	10,230
2023-11-27	156,800.00	156,800.00	151,500.00	152,200.00	140,006.93	18,936
2023-11-24	152,000.00	157,800.00	151,000.00	157,100.00	144,514.38	21,660
2023-11-23	154,500.00	154,900.00	150,500.00	152,600.00	140,374.89	20,871
2023-11-22	153,100.00	156,000.00	150,600.00	155,200.00	142,766.60	15,712
2023-11-21	151,100.00	153,800.00	149,100.00	153,100.00	140,834.83	21,060
2023-11-20	154,700.00	154,700.00	149,800.00	151,100.00	138,995.06	28,585
2023-11-17	156,400.00	157,500.00	153,600.00	154,700.00	142,306.65	10,093
2023-11-16	156,500.00	157,600.00	155,400.00	156,400.00	143,870.46	13,883
2023-11-15	156,800.00	157,700.00	153,200.00	157,200.00	144,606.37	20,906
2023-11-14	155,200.00	156,400.00	153,600.00	155,200.00	142,766.60	16,603
2023-11-13	158,700.00	158,900.00	152,800.00	153,900.00	141,570.74	31,682
2023-11-10	159,100.00	160,200.00	156,500.00	157,900.00	145,250.29	14,825
2023-11-09	159,800.00	163,100.00	157,100.00	160,400.00	147,550.01	36,090
2023-11-08	155,600.00	160,000.00	154,400.00	159,800.00	146,998.08	36,546
2023-11-07	152,300.00	155,300.00	151,300.00	155,000.00	142,582.62	28,203
2023-11-06	154,000.00	154,900.00	149,300.00	152,500.00	140,282.90	37,455
2023-11-03	152,000.00	154,400.00	148,100.00	153,800.00	141,478.75	43,228
2023-11-02	151,500.00	152,400.00	148,500.00	149,300.00	137,339.26	59,147

← NewerPage 12 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.