Lotte Chilsung Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	167,800.00	172,400.00	166,200.00	169,700.00	156,104.97	127,071
2023-02-06	155,700.00	165,900.00	155,700.00	165,400.00	152,149.45	76,324
2023-02-03	153,000.00	156,300.00	151,900.00	155,500.00	143,042.56	33,061
2023-02-02	155,900.00	157,500.00	152,400.00	152,500.00	140,282.90	65,801
2023-02-01	159,000.00	159,800.00	155,000.00	155,700.00	143,226.54	51,500
2023-01-31	160,400.00	161,400.00	158,700.00	159,900.00	147,090.07	17,366
2023-01-30	160,800.00	161,700.00	159,100.00	159,200.00	146,446.15	13,512
2023-01-27	160,500.00	162,300.00	159,800.00	160,700.00	147,825.98	24,738
2023-01-26	161,700.00	161,800.00	158,700.00	160,500.00	147,642.00	54,311
2023-01-25	164,500.00	164,900.00	161,200.00	161,600.00	148,653.88	36,418
2023-01-20	165,500.00	166,500.00	162,500.00	164,500.00	151,321.55	31,616
2023-01-19	163,000.00	168,000.00	161,000.00	166,500.00	153,161.33	53,238
2023-01-18	160,000.00	165,000.00	158,500.00	164,000.00	150,861.61	31,563
2023-01-17	163,500.00	163,500.00	159,000.00	160,000.00	147,182.06	19,294
2023-01-16	160,500.00	163,000.00	160,000.00	162,500.00	149,481.78	26,076
2023-01-13	160,000.00	162,500.00	158,500.00	159,500.00	146,722.11	40,309
2023-01-12	160,500.00	161,000.00	158,000.00	159,500.00	146,722.11	43,386
2023-01-11	161,500.00	162,500.00	157,000.00	160,500.00	147,642.00	52,994
2023-01-10	166,500.00	167,500.00	160,500.00	161,500.00	148,561.89	52,805
2023-01-09	168,500.00	168,500.00	163,000.00	166,500.00	153,161.33	36,199
2023-01-06	167,500.00	170,000.00	165,000.00	166,000.00	152,701.39	22,414
2023-01-05	163,000.00	171,500.00	163,000.00	167,500.00	154,081.22	30,619
2023-01-04	168,500.00	169,000.00	159,500.00	163,000.00	149,941.72	83,920
2023-01-03	170,500.00	171,500.00	164,500.00	168,500.00	155,001.11	45,624
2023-01-02	175,000.00	176,500.00	167,000.00	169,500.00	155,920.99	58,322
2022-12-29	177,500.00	179,000.00	173,500.00	176,000.00	161,900.26	25,205
2022-12-28	181,500.00	183,500.00	176,000.00	178,500.00	164,199.98	46,357
2022-12-27	181,000.00	186,000.00	180,000.00	184,500.00	166,683.68	40,583
2022-12-26	176,000.00	182,500.00	176,000.00	180,500.00	163,069.94	28,290
2022-12-23	177,000.00	180,000.00	175,000.00	178,000.00	160,811.36	26,951
2022-12-22	180,000.00	181,000.00	177,500.00	180,000.00	162,618.23	28,336
2022-12-21	170,500.00	184,000.00	170,000.00	179,500.00	162,166.51	69,418
2022-12-20	166,500.00	174,500.00	165,000.00	171,000.00	154,487.31	56,551
2022-12-19	166,500.00	168,500.00	165,500.00	166,500.00	150,421.86	17,540
2022-12-16	164,000.00	168,500.00	163,500.00	167,000.00	150,873.58	29,505
2022-12-15	165,500.00	168,500.00	163,500.00	167,000.00	150,873.58	28,412
2022-12-14	167,000.00	167,000.00	162,500.00	164,500.00	148,614.99	14,692
2022-12-13	163,500.00	165,500.00	159,000.00	164,000.00	148,163.27	23,393
2022-12-12	166,000.00	166,500.00	161,500.00	163,500.00	147,711.56	39,930
2022-12-09	162,500.00	168,000.00	161,500.00	167,000.00	150,873.58	39,095
2022-12-08	161,000.00	164,500.00	159,000.00	162,500.00	146,808.12	50,569
2022-12-07	155,000.00	162,000.00	153,500.00	159,500.00	144,097.82	31,055
2022-12-06	155,500.00	160,000.00	153,000.00	154,500.00	139,580.64	38,948
2022-12-05	155,000.00	156,500.00	153,000.00	156,000.00	140,935.80	18,308
2022-12-02	158,000.00	158,000.00	153,500.00	154,000.00	139,128.93	29,096
2022-12-01	157,500.00	159,000.00	155,500.00	157,500.00	142,290.95	29,545
2022-11-30	155,000.00	162,500.00	154,000.00	157,000.00	141,839.23	65,389
2022-11-29	156,500.00	157,000.00	152,000.00	155,000.00	140,032.36	53,579
2022-11-28	154,000.00	159,500.00	152,000.00	156,000.00	140,935.80	107,361
2022-11-25	145,000.00	152,500.00	144,000.00	151,000.00	136,418.62	84,097
2022-11-24	139,500.00	147,500.00	138,500.00	145,000.00	130,998.02	153,342
2022-11-23	138,500.00	139,000.00	136,500.00	138,000.00	124,673.97	25,954
2022-11-22	139,500.00	140,500.00	137,500.00	137,500.00	124,222.26	42,995
2022-11-21	138,500.00	142,000.00	138,000.00	140,000.00	126,480.84	53,735
2022-11-18	139,000.00	140,500.00	136,500.00	138,500.00	125,125.69	32,077
2022-11-17	143,500.00	144,000.00	137,500.00	138,000.00	124,673.97	45,055
2022-11-16	143,000.00	146,500.00	139,500.00	143,500.00	129,642.86	326,783
2022-11-15	145,000.00	146,500.00	141,000.00	141,500.00	127,835.99	44,979
2022-11-14	147,000.00	148,000.00	144,500.00	144,500.00	130,546.30	18,311
2022-11-11	146,000.00	149,000.00	144,000.00	147,000.00	132,804.88	44,968

← NewerPage 16 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.