Lotte Chilsung Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	146,500.00	152,000.00	145,200.00	151,500.00	139,363.01	69,160
2023-10-31	143,800.00	146,300.00	143,800.00	145,500.00	133,843.68	37,822
2023-10-30	141,600.00	143,400.00	140,800.00	142,500.00	131,084.02	12,399
2023-10-27	144,700.00	145,000.00	140,500.00	141,600.00	130,256.12	23,700
2023-10-26	142,500.00	144,500.00	140,400.00	144,000.00	132,463.85	42,359
2023-10-25	136,700.00	145,300.00	136,700.00	144,000.00	132,463.85	74,278
2023-10-24	138,900.00	139,000.00	135,700.00	136,700.00	125,748.67	8,669
2023-10-23	133,200.00	138,500.00	133,000.00	138,100.00	127,036.51	30,098
2023-10-20	136,100.00	136,100.00	132,200.00	133,200.00	122,529.06	13,268
2023-10-19	136,200.00	137,400.00	135,300.00	136,200.00	125,288.73	13,017
2023-10-18	138,400.00	138,400.00	136,700.00	137,500.00	126,484.58	23,149
2023-10-17	135,800.00	139,000.00	134,300.00	138,400.00	127,312.48	30,926
2023-10-16	133,700.00	135,400.00	132,800.00	134,900.00	124,092.87	10,995
2023-10-13	131,500.00	135,700.00	131,100.00	134,100.00	123,356.96	14,548
2023-10-12	135,900.00	135,900.00	132,400.00	132,800.00	122,161.11	15,184
2023-10-11	137,900.00	137,900.00	134,100.00	134,600.00	123,816.91	18,194
2023-10-10	132,800.00	138,000.00	132,700.00	136,000.00	125,104.75	43,500
2023-10-06	131,700.00	132,300.00	130,000.00	131,800.00	121,241.22	14,046
2023-10-05	123,800.00	132,400.00	123,600.00	131,600.00	121,057.24	38,584
2023-10-04	125,200.00	125,900.00	122,100.00	123,600.00	113,698.14	27,797
2023-09-27	127,000.00	127,000.00	125,200.00	125,300.00	115,261.95	14,762
2023-09-26	128,700.00	129,200.00	126,800.00	127,600.00	117,377.69	9,947
2023-09-25	129,600.00	129,600.00	128,000.00	128,600.00	118,297.58	7,857
2023-09-22	128,100.00	129,300.00	127,000.00	128,600.00	118,297.58	17,833
2023-09-21	130,200.00	130,800.00	129,400.00	129,500.00	119,125.48	11,343
2023-09-20	130,700.00	131,300.00	129,500.00	130,900.00	120,413.32	16,636
2023-09-19	130,000.00	131,100.00	129,600.00	130,500.00	120,045.37	9,189
2023-09-18	129,500.00	131,100.00	129,000.00	129,600.00	119,217.47	11,993
2023-09-15	130,500.00	130,500.00	128,800.00	129,500.00	119,125.48	24,452
2023-09-14	129,500.00	130,900.00	128,400.00	129,800.00	119,401.45	15,437
2023-09-13	127,800.00	129,800.00	127,100.00	129,800.00	119,401.45	30,554
2023-09-12	129,100.00	130,500.00	127,900.00	128,400.00	118,113.60	11,982
2023-09-11	130,800.00	130,800.00	129,100.00	129,100.00	118,757.52	7,816
2023-09-08	126,600.00	131,200.00	126,600.00	131,100.00	120,597.30	24,111
2023-09-07	127,700.00	127,900.00	124,900.00	127,400.00	117,193.71	36,174
2023-09-06	128,200.00	129,300.00	127,200.00	128,300.00	118,021.61	16,911
2023-09-05	127,800.00	131,300.00	127,400.00	129,100.00	118,757.52	39,742
2023-09-04	128,900.00	129,500.00	127,100.00	129,200.00	118,849.51	16,091
2023-09-01	129,200.00	130,100.00	128,000.00	128,900.00	118,573.55	24,683
2023-08-31	131,100.00	131,300.00	129,200.00	129,900.00	119,493.43	19,775
2023-08-30	132,100.00	133,300.00	129,700.00	130,600.00	120,137.36	35,638
2023-08-29	134,000.00	134,000.00	132,000.00	132,000.00	121,425.20	26,111
2023-08-28	133,700.00	136,300.00	132,700.00	133,400.00	122,713.04	27,367
2023-08-25	133,400.00	135,500.00	133,000.00	134,900.00	124,092.87	14,827
2023-08-24	133,600.00	135,300.00	132,500.00	134,700.00	123,908.90	29,171
2023-08-23	134,600.00	135,500.00	131,100.00	133,700.00	122,989.01	45,227
2023-08-22	133,100.00	136,000.00	132,500.00	135,800.00	124,920.77	24,615
2023-08-21	135,300.00	136,800.00	133,500.00	135,000.00	124,184.86	25,837
2023-08-18	132,200.00	134,300.00	131,800.00	134,300.00	123,540.94	25,591
2023-08-17	134,600.00	134,700.00	131,100.00	133,500.00	122,805.03	30,050
2023-08-16	136,800.00	136,800.00	132,000.00	135,000.00	124,184.86	36,251
2023-08-14	136,000.00	137,900.00	134,700.00	136,800.00	125,840.66	29,364
2023-08-11	134,600.00	136,400.00	134,200.00	136,000.00	125,104.75	13,794
2023-08-10	132,100.00	136,500.00	132,100.00	136,000.00	125,104.75	35,467
2023-08-09	133,300.00	133,500.00	131,300.00	132,000.00	121,425.20	28,943
2023-08-08	132,200.00	135,000.00	132,200.00	133,500.00	122,805.03	39,024
2023-08-07	131,000.00	134,000.00	129,100.00	132,700.00	122,069.12	48,657
2023-08-04	133,200.00	133,500.00	129,000.00	132,000.00	121,425.20	46,402
2023-08-03	122,900.00	134,000.00	122,900.00	132,000.00	121,425.20	151,901
2023-08-02	124,500.00	124,700.00	122,100.00	122,800.00	112,962.23	32,804

← NewerPage 13 of 21 · 1,227 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.