Lotte Chilsung Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	146,000.00	149,000.00	144,000.00	147,000.00	132,804.88	44,968
2022-11-10	140,000.00	145,500.00	138,500.00	143,500.00	129,642.86	34,454
2022-11-09	143,000.00	143,000.00	139,000.00	140,000.00	126,480.84	28,581
2022-11-08	141,000.00	143,000.00	139,000.00	142,000.00	128,287.71	32,162
2022-11-07	141,500.00	144,000.00	139,000.00	141,000.00	127,384.28	25,937
2022-11-04	132,500.00	142,000.00	131,500.00	142,000.00	128,287.71	59,433
2022-11-03	135,000.00	135,500.00	131,500.00	132,500.00	119,705.08	29,188
2022-11-02	135,500.00	137,500.00	134,000.00	136,000.00	122,867.10	28,911
2022-11-01	140,500.00	140,500.00	136,000.00	136,000.00	122,867.10	15,553
2022-10-31	137,000.00	141,000.00	136,000.00	140,500.00	126,932.56	19,081
2022-10-28	135,000.00	138,000.00	133,500.00	137,000.00	123,770.54	14,075
2022-10-27	133,500.00	136,500.00	133,000.00	135,000.00	121,963.67	18,165
2022-10-26	135,000.00	135,500.00	131,500.00	132,500.00	119,705.08	21,801
2022-10-25	136,500.00	137,500.00	134,500.00	135,500.00	122,415.39	15,695
2022-10-24	133,000.00	137,000.00	132,500.00	136,000.00	122,867.10	24,217
2022-10-21	133,000.00	133,500.00	128,500.00	131,000.00	118,349.93	40,466
2022-10-20	136,500.00	137,000.00	133,000.00	133,500.00	120,608.52	21,837
2022-10-19	140,500.00	140,500.00	136,500.00	137,500.00	124,222.26	25,306
2022-10-18	140,500.00	140,500.00	137,500.00	140,000.00	126,480.84	18,610
2022-10-17	136,500.00	139,500.00	133,000.00	139,000.00	125,577.41	25,647
2022-10-14	140,500.00	141,500.00	136,000.00	138,000.00	124,673.97	69,406
2022-10-13	143,500.00	144,500.00	139,500.00	140,000.00	126,480.84	18,965
2022-10-12	144,500.00	146,500.00	142,500.00	144,000.00	130,094.58	20,930
2022-10-11	151,000.00	152,000.00	145,000.00	146,500.00	132,353.17	26,556
2022-10-07	151,000.00	153,500.00	151,000.00	153,000.00	138,225.49	38,198
2022-10-06	154,000.00	155,000.00	151,500.00	152,000.00	137,322.06	20,262
2022-10-05	156,000.00	156,500.00	152,000.00	153,500.00	138,677.21	24,375
2022-10-04	159,000.00	160,500.00	154,500.00	156,000.00	140,935.80	30,574
2022-09-30	165,500.00	167,000.00	159,000.00	159,500.00	144,097.82	29,508
2022-09-29	166,500.00	167,000.00	163,000.00	165,500.00	149,518.42	19,805
2022-09-28	165,000.00	168,000.00	162,500.00	165,500.00	149,518.42	25,845
2022-09-27	164,000.00	166,500.00	162,500.00	165,500.00	149,518.42	36,507
2022-09-26	170,000.00	172,500.00	162,000.00	163,000.00	147,259.84	45,760
2022-09-23	168,500.00	172,000.00	165,500.00	170,000.00	153,583.88	52,791
2022-09-22	163,500.00	169,500.00	161,500.00	169,000.00	152,680.45	36,938
2022-09-21	165,500.00	167,000.00	164,000.00	165,500.00	149,518.42	20,346
2022-09-20	163,500.00	166,500.00	162,500.00	165,500.00	149,518.42	31,042
2022-09-19	160,500.00	164,000.00	160,000.00	162,000.00	146,356.40	31,860
2022-09-16	158,500.00	160,500.00	158,000.00	160,000.00	144,549.53	20,258
2022-09-15	162,000.00	162,500.00	158,000.00	160,000.00	144,549.53	19,146
2022-09-14	160,000.00	164,000.00	159,000.00	161,500.00	145,904.69	29,331
2022-09-13	162,500.00	164,500.00	160,500.00	164,000.00	148,163.27	36,087
2022-09-08	158,500.00	162,000.00	158,000.00	160,500.00	145,001.25	41,018
2022-09-07	157,000.00	157,500.00	155,000.00	157,000.00	141,839.23	17,691
2022-09-06	157,000.00	159,000.00	157,000.00	158,500.00	143,194.38	12,888
2022-09-05	157,000.00	158,000.00	156,000.00	157,000.00	141,839.23	17,467
2022-09-02	154,500.00	157,500.00	153,000.00	156,500.00	141,387.51	29,996
2022-09-01	152,500.00	155,500.00	151,500.00	154,000.00	139,128.93	25,958
2022-08-31	150,000.00	154,500.00	150,000.00	154,500.00	139,580.64	24,999
2022-08-30	153,500.00	153,500.00	151,000.00	151,500.00	136,870.34	21,277
2022-08-29	152,000.00	155,000.00	151,000.00	152,000.00	137,322.06	22,218
2022-08-26	156,500.00	156,500.00	153,500.00	156,000.00	140,935.80	37,830
2022-08-25	155,500.00	156,500.00	154,500.00	156,500.00	141,387.51	14,042
2022-08-24	155,000.00	156,500.00	153,000.00	155,500.00	140,484.08	22,701
2022-08-23	158,500.00	159,000.00	154,000.00	154,000.00	139,128.93	31,014
2022-08-22	158,000.00	159,000.00	156,000.00	159,000.00	143,646.10	20,052
2022-08-19	161,000.00	161,500.00	158,500.00	159,000.00	143,646.10	24,373
2022-08-18	158,000.00	163,000.00	158,000.00	162,000.00	146,356.40	23,787
2022-08-17	163,000.00	163,000.00	156,500.00	160,000.00	144,549.53	77,386
2022-08-16	166,500.00	167,000.00	161,500.00	162,500.00	146,808.12	51,184

← NewerPage 17 of 21 · 1,228 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.