Lotte Chilsung Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	167,000.00	167,000.00	165,000.00	166,000.00	149,970.14	21,932
2022-08-11	165,500.00	167,000.00	165,000.00	166,500.00	150,421.86	29,737
2022-08-10	169,000.00	169,500.00	165,000.00	165,500.00	149,518.42	24,935
2022-08-09	168,000.00	168,500.00	166,500.00	167,500.00	151,325.29	27,640
2022-08-08	167,500.00	168,500.00	165,500.00	167,500.00	151,325.29	30,404
2022-08-05	165,500.00	169,000.00	165,000.00	167,500.00	151,325.29	34,668
2022-08-04	167,500.00	168,500.00	164,000.00	165,000.00	149,066.71	49,150
2022-08-03	170,500.00	171,000.00	166,000.00	167,500.00	151,325.29	64,038
2022-08-02	168,500.00	171,000.00	167,000.00	170,000.00	153,583.88	75,716
2022-08-01	178,000.00	184,500.00	166,000.00	168,000.00	151,777.01	170,694
2022-07-29	175,500.00	180,000.00	173,000.00	177,500.00	160,359.64	26,679
2022-07-28	174,000.00	175,500.00	171,500.00	173,000.00	156,294.18	15,095
2022-07-27	174,500.00	177,500.00	171,500.00	172,500.00	155,842.47	17,714
2022-07-26	168,000.00	174,500.00	167,500.00	174,000.00	157,197.62	42,729
2022-07-25	168,500.00	170,000.00	166,500.00	167,500.00	151,325.29	26,984
2022-07-22	168,000.00	169,000.00	166,000.00	168,000.00	151,777.01	29,409
2022-07-21	173,500.00	174,000.00	167,500.00	168,500.00	152,228.73	47,958
2022-07-20	174,000.00	176,500.00	172,500.00	174,000.00	157,197.62	13,612
2022-07-19	168,500.00	173,500.00	168,000.00	173,500.00	156,745.90	29,041
2022-07-18	170,500.00	172,000.00	167,500.00	168,500.00	152,228.73	29,958
2022-07-15	173,500.00	173,500.00	165,000.00	171,000.00	154,487.31	24,548
2022-07-14	174,000.00	176,000.00	171,000.00	172,000.00	155,390.75	21,958
2022-07-13	171,000.00	177,000.00	169,000.00	177,000.00	159,907.92	25,202
2022-07-12	175,500.00	175,500.00	166,500.00	170,000.00	153,583.88	40,961
2022-07-11	174,000.00	175,500.00	172,000.00	175,000.00	158,101.05	21,273
2022-07-08	173,500.00	176,000.00	171,500.00	174,000.00	157,197.62	26,164
2022-07-07	173,500.00	175,500.00	170,000.00	173,000.00	156,294.18	34,511
2022-07-06	166,000.00	173,500.00	163,000.00	172,000.00	155,390.75	47,907
2022-07-05	171,000.00	171,500.00	161,500.00	167,000.00	150,873.58	87,045
2022-07-04	173,500.00	175,000.00	164,500.00	170,000.00	153,583.88	40,412
2022-07-01	177,500.00	179,000.00	169,500.00	172,500.00	155,842.47	45,098
2022-06-30	180,500.00	180,500.00	175,000.00	175,000.00	158,101.05	29,154
2022-06-29	180,500.00	182,000.00	178,500.00	180,000.00	162,618.23	17,936
2022-06-28	181,500.00	182,500.00	178,500.00	180,500.00	163,069.94	12,929
2022-06-27	178,500.00	181,000.00	176,500.00	180,000.00	162,618.23	29,037
2022-06-24	176,500.00	180,000.00	175,000.00	177,000.00	159,907.92	26,200
2022-06-23	178,000.00	182,500.00	173,500.00	174,000.00	157,197.62	25,552
2022-06-22	183,500.00	184,500.00	177,000.00	179,500.00	162,166.51	30,972
2022-06-21	182,000.00	185,000.00	177,000.00	183,500.00	165,780.25	32,654
2022-06-20	183,500.00	185,000.00	178,000.00	178,500.00	161,263.07	22,314
2022-06-17	177,000.00	184,500.00	174,500.00	183,000.00	165,328.53	45,443
2022-06-16	176,500.00	180,000.00	176,500.00	177,000.00	159,907.92	20,567
2022-06-15	176,000.00	179,500.00	173,000.00	176,000.00	159,004.49	40,265
2022-06-14	180,000.00	180,000.00	173,000.00	175,500.00	158,552.77	45,755
2022-06-13	183,000.00	186,000.00	177,500.00	179,500.00	162,166.51	66,794
2022-06-10	186,000.00	190,000.00	185,000.00	186,000.00	168,038.83	34,049
2022-06-09	188,000.00	189,000.00	184,500.00	187,000.00	168,942.27	325,197
2022-06-08	196,500.00	199,000.00	194,000.00	195,000.00	176,169.74	26,805
2022-06-07	190,000.00	199,500.00	185,000.00	196,500.00	177,524.90	54,485
2022-06-03	197,500.00	198,000.00	189,500.00	190,500.00	172,104.29	32,628
2022-06-02	193,000.00	195,500.00	191,000.00	195,000.00	176,169.74	21,539
2022-05-31	195,500.00	198,500.00	193,000.00	195,500.00	176,621.46	20,971
2022-05-30	194,000.00	200,000.00	192,500.00	195,500.00	176,621.46	38,578
2022-05-27	188,000.00	195,500.00	185,000.00	192,500.00	173,911.16	36,986
2022-05-26	192,500.00	192,500.00	184,000.00	187,500.00	169,393.99	48,782
2022-05-25	181,500.00	195,500.00	181,000.00	192,000.00	173,459.44	61,424
2022-05-24	184,500.00	185,500.00	181,500.00	182,000.00	164,425.09	10,072
2022-05-23	184,500.00	187,000.00	181,500.00	183,500.00	165,780.25	21,680
2022-05-20	182,500.00	185,000.00	181,000.00	182,500.00	164,876.81	24,977
2022-05-19	179,500.00	184,500.00	177,000.00	182,500.00	164,876.81	33,621

← NewerPage 18 of 21 · 1,223 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.