Lotte Chilsung Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	122,400.00	124,100.00	120,600.00	123,800.00	113,882.12	31,843
2023-07-31	121,000.00	122,500.00	120,200.00	122,400.00	112,594.27	17,987
2023-07-28	122,000.00	122,500.00	120,500.00	121,000.00	111,306.43	24,704
2023-07-27	118,900.00	122,800.00	118,900.00	122,500.00	112,686.26	27,208
2023-07-26	120,000.00	121,700.00	117,300.00	118,800.00	109,282.68	44,110
2023-07-25	123,700.00	123,700.00	119,600.00	121,400.00	111,674.39	42,383
2023-07-24	123,900.00	124,400.00	122,100.00	123,700.00	113,790.13	21,133
2023-07-21	125,500.00	125,500.00	123,500.00	123,900.00	113,974.11	10,570
2023-07-20	124,200.00	125,700.00	123,000.00	124,700.00	114,710.02	18,719
2023-07-19	126,600.00	127,000.00	122,000.00	124,400.00	114,434.05	22,316
2023-07-18	125,200.00	127,800.00	125,200.00	126,400.00	116,273.83	20,826
2023-07-17	128,000.00	128,300.00	124,900.00	125,100.00	115,077.97	22,778
2023-07-14	124,400.00	128,200.00	124,400.00	127,800.00	117,561.67	44,112
2023-07-13	124,000.00	125,700.00	123,000.00	124,400.00	114,434.05	29,820
2023-07-12	126,300.00	126,800.00	121,300.00	123,000.00	113,146.21	87,499
2023-07-11	121,000.00	127,200.00	120,900.00	126,000.00	115,905.87	41,558
2023-07-10	121,400.00	122,200.00	119,600.00	121,400.00	111,674.39	30,294
2023-07-07	123,100.00	123,100.00	120,500.00	121,700.00	111,950.35	32,997
2023-07-06	123,100.00	123,200.00	121,600.00	122,700.00	112,870.24	29,446
2023-07-05	125,400.00	125,400.00	122,700.00	123,200.00	113,330.19	29,835
2023-07-04	126,400.00	127,900.00	123,600.00	125,000.00	114,985.98	25,624
2023-07-03	126,800.00	129,000.00	125,500.00	126,600.00	116,457.80	23,446
2023-06-30	126,300.00	127,500.00	122,600.00	126,800.00	116,641.78	69,857
2023-06-29	128,300.00	128,300.00	126,600.00	126,700.00	116,549.79	23,729
2023-06-28	130,300.00	131,300.00	128,000.00	128,300.00	118,021.61	17,397
2023-06-27	131,800.00	132,400.00	130,000.00	130,300.00	119,861.39	20,052
2023-06-26	129,800.00	132,500.00	127,600.00	131,800.00	121,241.22	20,404
2023-06-23	132,300.00	132,300.00	129,100.00	129,800.00	119,401.45	39,683
2023-06-22	133,500.00	133,600.00	131,500.00	131,900.00	121,333.21	28,154
2023-06-21	134,700.00	134,700.00	131,600.00	132,000.00	121,425.20	41,543
2023-06-20	135,800.00	137,400.00	133,900.00	134,700.00	123,908.90	17,963
2023-06-19	137,500.00	139,300.00	134,900.00	135,800.00	124,920.77	28,555
2023-06-16	137,800.00	138,500.00	137,000.00	137,000.00	126,024.64	32,833
2023-06-15	137,700.00	138,600.00	136,900.00	137,700.00	126,668.56	28,309
2023-06-14	139,600.00	140,000.00	136,000.00	137,700.00	126,668.56	54,025
2023-06-13	139,900.00	140,700.00	139,200.00	140,100.00	128,876.29	15,371
2023-06-12	139,700.00	140,500.00	139,100.00	139,700.00	128,508.33	21,161
2023-06-09	141,600.00	141,700.00	139,300.00	139,500.00	128,324.36	32,060
2023-06-08	143,100.00	143,700.00	140,400.00	140,900.00	129,612.20	32,798
2023-06-07	143,900.00	144,000.00	142,600.00	143,000.00	131,543.96	25,725
2023-06-05	142,300.00	144,000.00	142,100.00	143,100.00	131,635.95	29,455
2023-06-02	138,500.00	142,500.00	138,400.00	142,000.00	130,624.08	41,118
2023-06-01	140,000.00	141,100.00	138,500.00	138,500.00	127,404.47	31,229
2023-05-31	142,100.00	142,700.00	140,000.00	140,000.00	128,784.30	37,393
2023-05-30	143,600.00	143,700.00	142,000.00	142,300.00	130,900.04	23,506
2023-05-26	142,000.00	144,500.00	140,600.00	143,000.00	131,543.96	30,455
2023-05-25	142,600.00	143,100.00	141,700.00	142,200.00	130,808.05	24,246
2023-05-24	142,400.00	143,200.00	141,500.00	142,900.00	131,451.98	27,118
2023-05-23	143,700.00	143,700.00	141,700.00	142,400.00	130,992.03	28,122
2023-05-22	142,900.00	144,700.00	142,200.00	142,600.00	131,176.01	24,105
2023-05-19	142,000.00	142,800.00	141,200.00	142,000.00	130,624.08	23,373
2023-05-18	143,500.00	144,400.00	141,500.00	141,700.00	130,348.11	36,312
2023-05-17	145,100.00	145,100.00	142,300.00	143,500.00	132,003.91	59,205
2023-05-16	145,500.00	148,000.00	144,800.00	145,400.00	133,751.70	18,657
2023-05-15	146,000.00	147,100.00	144,200.00	146,900.00	135,131.53	21,582
2023-05-12	148,200.00	148,200.00	144,500.00	146,000.00	134,303.63	65,360
2023-05-11	149,100.00	150,000.00	148,100.00	148,500.00	136,603.35	16,289
2023-05-10	151,600.00	153,300.00	148,300.00	149,000.00	137,063.29	28,153
2023-05-09	151,500.00	153,800.00	150,500.00	152,300.00	140,098.92	25,131
2023-05-08	149,300.00	153,000.00	148,100.00	151,500.00	139,363.01	34,855

← NewerPage 14 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.