Lotte Chilsung Beverage historical data

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

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

← NewerPage 2 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.