Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 100,300.00 | 100,400.00 | 96,100.00 | 96,600.00 | 96,600.00 | 20,732 |
| 2026-07-16 | 99,700.00 | 100,600.00 | 98,500.00 | 99,400.00 | 99,400.00 | 12,934 |
| 2026-07-15 | 99,200.00 | 100,100.00 | 98,400.00 | 98,900.00 | 98,900.00 | 12,185 |
| 2026-07-14 | 101,000.00 | 101,000.00 | 98,200.00 | 98,200.00 | 98,200.00 | 29,679 |
| 2026-07-13 | 101,700.00 | 104,300.00 | 101,100.00 | 101,600.00 | 101,600.00 | 22,846 |
| 2026-07-10 | 100,600.00 | 104,000.00 | 100,000.00 | 100,800.00 | 100,800.00 | 29,046 |
| 2026-07-09 | 100,900.00 | 100,900.00 | 97,000.00 | 99,300.00 | 99,300.00 | 31,376 |
| 2026-07-08 | 101,500.00 | 101,800.00 | 98,400.00 | 100,500.00 | 100,500.00 | 14,568 |
| 2026-07-07 | 101,500.00 | 102,100.00 | 99,900.00 | 101,600.00 | 101,600.00 | 12,453 |
| 2026-07-06 | 100,700.00 | 101,500.00 | 98,900.00 | 100,600.00 | 100,600.00 | 11,059 |
| 2026-07-03 | 102,900.00 | 102,900.00 | 99,000.00 | 100,200.00 | 100,200.00 | 20,695 |
| 2026-07-02 | 100,700.00 | 104,800.00 | 98,200.00 | 101,500.00 | 101,500.00 | 26,130 |
| 2026-07-01 | 99,500.00 | 100,000.00 | 98,200.00 | 98,600.00 | 98,600.00 | 17,846 |
| 2026-06-30 | 99,600.00 | 99,700.00 | 97,400.00 | 98,700.00 | 98,700.00 | 13,350 |
| 2026-06-29 | 95,900.00 | 99,600.00 | 95,000.00 | 99,600.00 | 99,600.00 | 18,625 |
| 2026-06-26 | 97,500.00 | 97,500.00 | 93,900.00 | 95,900.00 | 95,900.00 | 29,552 |
| 2026-06-25 | 98,600.00 | 99,200.00 | 96,800.00 | 96,800.00 | 96,800.00 | 13,580 |
| 2026-06-24 | 97,400.00 | 98,700.00 | 95,500.00 | 97,800.00 | 97,800.00 | 29,409 |
| 2026-06-23 | 99,200.00 | 99,700.00 | 97,000.00 | 97,000.00 | 97,000.00 | 28,581 |
| 2026-06-22 | 101,900.00 | 101,900.00 | 98,500.00 | 98,600.00 | 98,600.00 | 20,466 |
| 2026-06-19 | 103,200.00 | 103,400.00 | 100,000.00 | 101,500.00 | 101,500.00 | 33,344 |
| 2026-06-18 | 105,100.00 | 105,500.00 | 103,000.00 | 103,200.00 | 103,200.00 | 18,950 |
| 2026-06-17 | 107,200.00 | 107,700.00 | 105,600.00 | 106,000.00 | 106,000.00 | 18,225 |
| 2026-06-16 | 107,100.00 | 108,200.00 | 106,300.00 | 107,400.00 | 107,400.00 | 26,977 |
| 2026-06-15 | 107,700.00 | 107,900.00 | 105,000.00 | 107,900.00 | 107,900.00 | 30,738 |
| 2026-06-12 | 103,800.00 | 107,500.00 | 103,800.00 | 105,600.00 | 105,600.00 | 40,897 |
| 2026-06-11 | 101,000.00 | 103,100.00 | 100,000.00 | 101,400.00 | 101,400.00 | 45,690 |
| 2026-06-10 | 104,800.00 | 104,900.00 | 100,000.00 | 102,000.00 | 102,000.00 | 23,176 |
| 2026-06-09 | 104,300.00 | 106,700.00 | 101,500.00 | 105,000.00 | 105,000.00 | 27,530 |
| 2026-06-08 | 104,100.00 | 106,900.00 | 101,500.00 | 104,700.00 | 104,700.00 | 20,451 |
| 2026-06-05 | 107,600.00 | 108,100.00 | 104,300.00 | 108,000.00 | 108,000.00 | 33,072 |
| 2026-06-04 | 107,400.00 | 109,400.00 | 106,700.00 | 106,900.00 | 106,900.00 | 31,022 |
| 2026-06-02 | 107,500.00 | 109,000.00 | 106,100.00 | 107,400.00 | 107,400.00 | 33,853 |
| 2026-06-01 | 110,100.00 | 110,500.00 | 106,300.00 | 108,200.00 | 108,200.00 | 51,573 |
| 2026-05-29 | 109,900.00 | 111,400.00 | 107,300.00 | 109,000.00 | 109,000.00 | 22,965 |
| 2026-05-28 | 111,100.00 | 111,100.00 | 106,900.00 | 108,300.00 | 108,300.00 | 31,335 |
| 2026-05-27 | 112,300.00 | 112,800.00 | 109,600.00 | 110,400.00 | 110,400.00 | 31,398 |
| 2026-05-26 | 114,100.00 | 115,000.00 | 112,100.00 | 112,800.00 | 112,800.00 | 29,139 |
| 2026-05-22 | 113,800.00 | 115,300.00 | 112,300.00 | 113,700.00 | 113,700.00 | 45,389 |
| 2026-05-21 | 113,300.00 | 114,500.00 | 112,900.00 | 114,500.00 | 114,500.00 | 22,653 |
| 2026-05-20 | 115,000.00 | 115,400.00 | 112,200.00 | 113,100.00 | 113,100.00 | 25,782 |
| 2026-05-19 | 116,100.00 | 116,200.00 | 112,800.00 | 114,900.00 | 114,900.00 | 36,404 |
| 2026-05-18 | 118,600.00 | 118,600.00 | 115,200.00 | 116,100.00 | 116,100.00 | 29,794 |
| 2026-05-15 | 119,100.00 | 120,600.00 | 116,000.00 | 118,300.00 | 118,300.00 | 26,458 |
| 2026-05-14 | 114,200.00 | 119,100.00 | 114,000.00 | 119,100.00 | 119,100.00 | 41,260 |
| 2026-05-13 | 116,500.00 | 116,500.00 | 113,200.00 | 113,700.00 | 113,700.00 | 21,894 |
| 2026-05-12 | 117,000.00 | 117,100.00 | 113,000.00 | 114,800.00 | 114,800.00 | 37,542 |
| 2026-05-11 | 119,000.00 | 119,400.00 | 116,800.00 | 117,300.00 | 117,300.00 | 32,876 |
| 2026-05-08 | 120,100.00 | 120,400.00 | 118,300.00 | 119,400.00 | 119,400.00 | 33,804 |
| 2026-05-07 | 121,900.00 | 122,300.00 | 119,300.00 | 119,500.00 | 119,500.00 | 21,637 |
| 2026-05-06 | 126,500.00 | 127,400.00 | 120,300.00 | 120,300.00 | 120,300.00 | 30,152 |
| 2026-05-04 | 123,600.00 | 131,000.00 | 122,500.00 | 126,400.00 | 126,400.00 | 49,907 |
| 2026-04-30 | 122,000.00 | 123,400.00 | 121,400.00 | 122,400.00 | 122,400.00 | 12,962 |
| 2026-04-29 | 122,700.00 | 123,600.00 | 121,500.00 | 123,500.00 | 123,500.00 | 15,212 |
| 2026-04-28 | 123,000.00 | 123,800.00 | 122,000.00 | 122,300.00 | 122,300.00 | 12,002 |
| 2026-04-27 | 124,500.00 | 125,300.00 | 121,100.00 | 123,000.00 | 123,000.00 | 26,309 |
| 2026-04-24 | 122,900.00 | 123,800.00 | 122,300.00 | 123,800.00 | 123,800.00 | 14,137 |
| 2026-04-23 | 123,400.00 | 123,600.00 | 121,800.00 | 123,000.00 | 123,000.00 | 14,970 |
| 2026-04-22 | 122,200.00 | 122,700.00 | 120,900.00 | 122,100.00 | 122,100.00 | 16,167 |
| 2026-04-21 | 121,200.00 | 123,500.00 | 120,900.00 | 123,400.00 | 123,400.00 | 15,758 |
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.