Lotte Chilsung Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	163,000.00	171,000.00	162,000.00	165,500.00	149,518.42	59,761
2022-02-17	162,000.00	168,500.00	160,000.00	164,000.00	148,163.27	62,291
2022-02-16	160,500.00	162,500.00	157,000.00	161,500.00	145,904.69	43,931
2022-02-15	166,500.00	169,500.00	157,500.00	160,000.00	144,549.53	79,367
2022-02-14	166,000.00	169,000.00	164,000.00	166,500.00	150,421.86	42,403
2022-02-11	166,000.00	171,000.00	162,500.00	167,500.00	151,325.29	56,047
2022-02-10	164,000.00	170,000.00	164,000.00	167,000.00	150,873.58	75,517
2022-02-09	158,500.00	167,000.00	157,000.00	166,000.00	149,970.14	55,622
2022-02-08	162,000.00	169,500.00	155,500.00	157,000.00	141,839.23	95,607
2022-02-07	155,000.00	164,000.00	152,500.00	160,000.00	144,549.53	130,843
2022-02-04	144,000.00	158,000.00	143,500.00	155,000.00	140,032.36	119,847
2022-02-03	147,000.00	148,000.00	142,500.00	144,000.00	130,094.58	36,179
2022-01-28	135,500.00	147,000.00	134,500.00	147,000.00	132,804.88	66,387
2022-01-27	142,000.00	142,000.00	132,000.00	133,500.00	120,608.52	27,159
2022-01-26	140,000.00	142,000.00	138,500.00	139,500.00	126,029.12	7,724
2022-01-25	143,000.00	144,000.00	139,000.00	140,500.00	126,932.56	26,412
2022-01-24	136,500.00	142,500.00	136,500.00	142,500.00	128,739.43	39,977
2022-01-21	136,500.00	139,000.00	135,500.00	137,000.00	123,770.54	17,443
2022-01-20	140,000.00	140,500.00	136,000.00	138,500.00	125,125.69	17,161
2022-01-19	137,000.00	140,000.00	137,000.00	139,500.00	126,029.12	13,915
2022-01-18	138,000.00	143,000.00	138,000.00	139,000.00	125,577.41	22,134
2022-01-17	137,500.00	139,000.00	136,000.00	138,000.00	124,673.97	9,285
2022-01-14	138,000.00	141,000.00	137,000.00	139,000.00	125,577.41	12,314
2022-01-13	141,000.00	142,500.00	139,000.00	139,000.00	125,577.41	15,385
2022-01-12	137,500.00	143,000.00	137,500.00	141,000.00	127,384.28	33,962
2022-01-11	136,000.00	138,000.00	135,000.00	137,500.00	124,222.26	16,930
2022-01-10	136,000.00	137,500.00	134,000.00	137,000.00	123,770.54	20,368
2022-01-07	131,000.00	137,000.00	130,000.00	136,000.00	122,867.10	31,637
2022-01-06	131,000.00	132,500.00	129,500.00	131,000.00	118,349.93	17,102
2022-01-05	132,500.00	132,500.00	129,500.00	131,000.00	118,349.93	19,280
2022-01-04	130,000.00	132,500.00	128,500.00	132,500.00	119,705.08	15,738
2022-01-03	132,500.00	133,500.00	130,000.00	131,000.00	118,349.93	15,859
2021-12-30	133,500.00	135,000.00	132,500.00	133,500.00	120,608.52	13,257
2021-12-29	135,000.00	136,000.00	134,000.00	135,000.00	121,963.67	7,509
2021-12-28	137,000.00	138,500.00	135,000.00	136,500.00	120,608.52	17,265
2021-12-27	137,000.00	137,500.00	134,000.00	136,000.00	120,166.73	7,539
2021-12-24	136,500.00	139,500.00	135,500.00	137,000.00	121,050.31	21,121
2021-12-23	136,000.00	139,000.00	134,500.00	137,000.00	121,050.31	33,244
2021-12-22	134,000.00	135,000.00	132,000.00	133,500.00	117,957.78	21,118
2021-12-21	130,000.00	135,000.00	129,500.00	134,500.00	118,841.36	34,351
2021-12-20	129,000.00	130,000.00	128,000.00	129,500.00	114,423.47	16,422
2021-12-17	128,500.00	131,000.00	128,000.00	130,000.00	114,865.25	33,671
2021-12-16	128,000.00	130,000.00	127,500.00	129,000.00	113,981.68	23,216
2021-12-15	129,500.00	129,500.00	126,500.00	128,000.00	113,098.10	22,027
2021-12-14	129,000.00	130,000.00	128,000.00	129,500.00	114,423.47	26,471
2021-12-13	130,000.00	131,500.00	128,500.00	130,000.00	114,865.25	30,497
2021-12-10	130,000.00	130,000.00	128,500.00	130,000.00	114,865.25	21,765
2021-12-09	130,000.00	131,000.00	128,500.00	130,000.00	114,865.25	53,701
2021-12-08	134,000.00	136,000.00	128,500.00	130,000.00	114,865.25	40,507
2021-12-07	131,500.00	134,500.00	130,500.00	134,000.00	118,399.57	24,904
2021-12-06	133,000.00	134,000.00	130,000.00	131,000.00	115,748.83	29,932
2021-12-03	129,500.00	133,500.00	129,000.00	133,000.00	117,515.99	20,143
2021-12-02	129,500.00	131,500.00	127,500.00	130,500.00	115,307.04	20,628
2021-12-01	129,500.00	133,500.00	129,500.00	131,500.00	116,190.62	75,746
2021-11-30	134,000.00	138,000.00	129,000.00	131,000.00	115,748.83	32,284
2021-11-29	137,000.00	137,500.00	133,000.00	136,000.00	120,166.73	24,539
2021-11-26	141,000.00	146,500.00	137,500.00	138,500.00	122,375.68	35,339
2021-11-25	139,000.00	142,000.00	138,500.00	141,000.00	124,584.62	17,160
2021-11-24	136,500.00	143,000.00	135,000.00	140,500.00	124,142.83	78,177
2021-11-23	136,500.00	139,500.00	135,500.00	136,000.00	120,166.73	37,664

← NewerPage 20 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.