Lotte Chilsung Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	150,700.00	150,900.00	148,800.00	149,200.00	137,247.27	34,034
2023-05-03	153,500.00	154,600.00	150,100.00	150,800.00	138,719.09	43,943
2023-05-02	157,100.00	157,100.00	152,200.00	152,500.00	140,282.90	45,733
2023-04-28	153,500.00	157,200.00	152,700.00	155,600.00	143,134.55	29,052
2023-04-27	156,100.00	157,000.00	153,100.00	153,300.00	141,018.81	28,180
2023-04-26	157,400.00	157,400.00	155,900.00	156,100.00	143,594.50	24,729
2023-04-25	159,800.00	159,800.00	155,800.00	157,300.00	144,698.36	38,189
2023-04-24	159,800.00	160,600.00	158,500.00	159,600.00	146,814.10	20,513
2023-04-21	165,300.00	166,900.00	158,100.00	159,000.00	146,262.17	38,120
2023-04-20	161,400.00	165,400.00	160,200.00	165,000.00	151,781.50	35,349
2023-04-19	159,500.00	162,800.00	159,400.00	161,200.00	148,285.92	19,991
2023-04-18	159,200.00	160,500.00	157,000.00	159,400.00	146,630.13	30,303
2023-04-17	159,900.00	161,200.00	158,800.00	159,600.00	146,814.10	22,886
2023-04-14	160,600.00	161,500.00	159,800.00	159,900.00	147,090.07	15,177
2023-04-13	159,500.00	160,500.00	159,000.00	160,500.00	147,642.00	8,722
2023-04-12	159,500.00	162,000.00	159,500.00	160,500.00	147,642.00	9,273
2023-04-11	159,500.00	161,300.00	158,900.00	160,300.00	147,458.02	13,229
2023-04-10	160,200.00	161,500.00	159,000.00	159,700.00	146,906.09	15,041
2023-04-07	164,700.00	164,900.00	160,100.00	161,200.00	148,285.92	30,699
2023-04-06	166,000.00	166,500.00	164,500.00	165,100.00	151,873.49	18,339
2023-04-05	167,500.00	167,700.00	164,900.00	165,800.00	152,517.41	13,247
2023-04-04	167,200.00	168,200.00	165,000.00	166,600.00	153,253.32	19,149
2023-04-03	164,300.00	168,900.00	163,900.00	167,600.00	154,173.21	21,963
2023-03-31	164,700.00	167,300.00	163,700.00	164,900.00	151,689.51	28,321
2023-03-30	162,300.00	164,700.00	160,100.00	163,700.00	150,585.64	18,118
2023-03-29	161,900.00	164,700.00	161,600.00	162,700.00	149,665.76	24,426
2023-03-28	156,300.00	161,500.00	154,400.00	161,400.00	148,469.90	33,309
2023-03-27	155,100.00	155,700.00	152,700.00	155,000.00	142,582.62	15,780
2023-03-24	153,100.00	156,200.00	152,300.00	154,600.00	142,214.66	27,024
2023-03-23	156,100.00	156,100.00	153,000.00	154,700.00	142,306.65	20,042
2023-03-22	156,100.00	156,800.00	154,800.00	156,200.00	143,686.48	19,464
2023-03-21	157,300.00	158,100.00	155,500.00	155,700.00	143,226.54	11,566
2023-03-20	160,000.00	160,000.00	156,900.00	157,300.00	144,698.36	14,347
2023-03-17	158,600.00	160,300.00	156,600.00	158,900.00	146,170.18	15,167
2023-03-16	157,300.00	159,800.00	156,200.00	158,000.00	145,342.28	17,747
2023-03-15	157,100.00	159,800.00	157,100.00	159,600.00	146,814.10	15,023
2023-03-14	160,300.00	161,500.00	155,600.00	156,100.00	143,594.50	30,836
2023-03-13	163,900.00	164,000.00	158,600.00	162,800.00	149,757.74	27,617
2023-03-10	164,700.00	164,700.00	161,100.00	162,700.00	149,665.76	24,295
2023-03-09	165,700.00	167,800.00	163,800.00	165,100.00	151,873.49	26,468
2023-03-08	164,000.00	165,200.00	163,000.00	164,400.00	151,229.57	23,610
2023-03-07	163,100.00	166,400.00	163,000.00	165,700.00	152,425.42	27,754
2023-03-06	169,500.00	169,600.00	163,000.00	163,000.00	149,941.72	41,032
2023-03-03	166,400.00	168,600.00	164,300.00	167,800.00	154,357.18	22,703
2023-03-02	167,000.00	169,500.00	165,500.00	166,400.00	153,069.34	34,240
2023-02-28	168,700.00	169,600.00	166,700.00	167,400.00	153,989.23	23,485
2023-02-27	168,700.00	169,600.00	167,500.00	168,600.00	155,093.09	11,810
2023-02-24	170,100.00	171,200.00	168,500.00	170,100.00	156,472.93	20,659
2023-02-23	168,800.00	171,900.00	168,500.00	171,100.00	157,392.81	19,571
2023-02-22	170,700.00	170,900.00	167,600.00	168,800.00	155,277.07	17,453
2023-02-21	170,500.00	173,000.00	169,700.00	170,000.00	156,380.94	14,798
2023-02-20	171,700.00	174,900.00	170,400.00	171,800.00	158,036.74	8,752
2023-02-17	171,300.00	174,400.00	171,000.00	171,700.00	157,944.75	17,434
2023-02-16	171,700.00	174,000.00	170,100.00	173,500.00	159,600.54	25,311
2023-02-15	172,000.00	173,400.00	169,500.00	170,100.00	156,472.93	26,387
2023-02-14	174,800.00	174,900.00	171,300.00	172,900.00	159,048.61	37,169
2023-02-13	170,500.00	175,800.00	169,000.00	173,200.00	159,324.58	45,177
2023-02-10	166,600.00	171,500.00	165,500.00	170,500.00	156,840.88	38,131
2023-02-09	167,500.00	168,900.00	165,100.00	167,700.00	154,265.20	46,639
2023-02-08	169,700.00	170,000.00	165,100.00	167,800.00	154,357.18	45,868

← NewerPage 15 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.