Lotte Chilsung Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	188,000.00	190,500.00	182,000.00	182,500.00	164,876.81	44,000
2022-05-17	186,500.00	191,500.00	184,500.00	189,500.00	171,200.85	29,255
2022-05-16	187,500.00	189,000.00	184,000.00	186,500.00	168,490.55	12,720
2022-05-13	190,000.00	192,000.00	185,000.00	186,500.00	168,490.55	30,722
2022-05-12	181,000.00	192,000.00	179,000.00	187,500.00	169,393.99	47,066
2022-05-11	185,000.00	186,000.00	181,500.00	184,000.00	166,231.96	24,070
2022-05-10	192,000.00	192,000.00	183,500.00	185,000.00	167,135.40	46,552
2022-05-09	192,000.00	195,000.00	187,000.00	192,000.00	173,459.44	45,954
2022-05-06	191,500.00	196,000.00	191,500.00	193,500.00	174,814.59	36,776
2022-05-04	200,000.00	200,000.00	189,000.00	194,500.00	175,718.03	83,297
2022-05-03	200,000.00	209,000.00	197,500.00	199,500.00	180,235.20	119,000
2022-05-02	180,000.00	200,000.00	177,500.00	200,000.00	180,686.92	150,550
2022-04-29	185,000.00	188,000.00	182,000.00	182,000.00	164,425.09	27,856
2022-04-28	184,500.00	187,500.00	183,000.00	187,500.00	169,393.99	18,019
2022-04-27	184,000.00	188,500.00	179,500.00	184,500.00	166,683.68	34,904
2022-04-26	188,000.00	191,500.00	186,500.00	188,500.00	170,297.42	27,790
2022-04-25	191,000.00	195,000.00	187,000.00	187,000.00	168,942.27	23,913
2022-04-22	189,000.00	195,500.00	187,000.00	194,000.00	175,266.31	38,795
2022-04-21	188,500.00	194,000.00	188,000.00	189,000.00	170,749.14	28,132
2022-04-20	185,500.00	194,500.00	185,500.00	187,500.00	169,393.99	49,523
2022-04-19	183,500.00	190,000.00	181,000.00	188,000.00	169,845.70	40,044
2022-04-18	186,000.00	190,000.00	181,500.00	183,000.00	165,328.53	27,871
2022-04-15	187,000.00	189,000.00	183,500.00	187,500.00	169,393.99	32,738
2022-04-14	184,000.00	188,000.00	182,000.00	187,000.00	168,942.27	18,110
2022-04-13	182,500.00	188,500.00	180,500.00	185,000.00	167,135.40	34,571
2022-04-12	180,500.00	183,500.00	180,000.00	181,500.00	163,973.38	22,640
2022-04-11	180,000.00	184,500.00	176,500.00	183,000.00	165,328.53	24,484
2022-04-08	180,000.00	180,500.00	175,500.00	178,500.00	161,263.07	31,298
2022-04-07	178,500.00	185,000.00	178,500.00	180,000.00	162,618.23	25,371
2022-04-06	178,500.00	183,000.00	176,500.00	181,000.00	163,521.66	40,338
2022-04-05	181,500.00	182,000.00	176,500.00	180,500.00	163,069.94	26,457
2022-04-04	179,500.00	189,000.00	178,000.00	181,500.00	163,973.38	41,705
2022-04-01	184,500.00	187,500.00	179,000.00	181,500.00	163,973.38	43,988
2022-03-31	172,000.00	184,500.00	170,500.00	182,000.00	164,425.09	80,411
2022-03-30	168,500.00	174,000.00	167,500.00	172,000.00	155,390.75	40,418
2022-03-29	172,500.00	172,500.00	166,500.00	168,000.00	151,777.01	29,840
2022-03-28	166,500.00	174,000.00	165,500.00	171,000.00	154,487.31	51,479
2022-03-25	170,500.00	171,500.00	164,000.00	165,500.00	149,518.42	33,500
2022-03-24	161,000.00	171,000.00	160,000.00	169,000.00	152,680.45	57,385
2022-03-23	163,000.00	163,500.00	159,000.00	160,500.00	145,001.25	18,775
2022-03-22	162,500.00	162,500.00	160,000.00	162,000.00	146,356.40	11,513
2022-03-21	160,000.00	163,000.00	159,500.00	161,500.00	145,904.69	24,289
2022-03-18	160,000.00	163,500.00	158,500.00	160,000.00	144,549.53	29,396
2022-03-17	161,000.00	165,000.00	160,000.00	160,500.00	145,001.25	47,315
2022-03-16	156,000.00	158,000.00	154,000.00	157,000.00	141,839.23	20,522
2022-03-15	156,000.00	159,000.00	153,000.00	155,000.00	140,032.36	24,871
2022-03-14	160,000.00	160,500.00	153,500.00	158,500.00	143,194.38	32,628
2022-03-11	156,000.00	161,000.00	155,500.00	160,000.00	144,549.53	38,673
2022-03-10	152,000.00	162,500.00	149,500.00	157,000.00	141,839.23	67,822
2022-03-08	150,500.00	152,500.00	145,000.00	149,000.00	134,611.75	53,029
2022-03-07	156,500.00	158,500.00	151,000.00	151,500.00	136,870.34	47,555
2022-03-04	157,000.00	160,000.00	155,500.00	158,500.00	143,194.38	31,379
2022-03-03	158,500.00	160,000.00	155,000.00	157,000.00	141,839.23	36,878
2022-03-02	166,000.00	166,000.00	158,500.00	158,500.00	143,194.38	36,101
2022-02-28	162,000.00	166,500.00	159,500.00	164,500.00	148,614.99	21,873
2022-02-25	164,000.00	166,000.00	160,000.00	162,000.00	146,356.40	41,781
2022-02-24	160,000.00	166,000.00	160,000.00	164,000.00	148,163.27	36,791
2022-02-23	165,000.00	165,500.00	157,500.00	162,500.00	146,808.12	45,915
2022-02-22	167,000.00	170,000.00	163,500.00	164,500.00	148,614.99	36,242
2022-02-21	164,000.00	169,500.00	160,500.00	168,000.00	151,777.01	40,468

← NewerPage 19 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.