Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 122,000.00 | 123,500.00 | 120,200.00 | 121,100.00 | 121,100.00 | 11,864 |
| 2026-04-17 | 121,500.00 | 121,900.00 | 120,200.00 | 121,800.00 | 121,800.00 | 10,938 |
| 2026-04-16 | 119,900.00 | 121,000.00 | 119,800.00 | 120,800.00 | 120,800.00 | 16,368 |
| 2026-04-15 | 118,700.00 | 119,700.00 | 118,300.00 | 119,500.00 | 119,500.00 | 19,471 |
| 2026-04-14 | 117,200.00 | 118,600.00 | 116,800.00 | 118,200.00 | 118,200.00 | 15,351 |
| 2026-04-13 | 116,200.00 | 118,700.00 | 116,000.00 | 117,100.00 | 117,100.00 | 14,494 |
| 2026-04-10 | 114,200.00 | 119,300.00 | 114,200.00 | 118,200.00 | 118,200.00 | 15,738 |
| 2026-04-09 | 116,500.00 | 116,600.00 | 113,500.00 | 113,700.00 | 113,700.00 | 22,640 |
| 2026-04-08 | 116,600.00 | 117,600.00 | 114,800.00 | 115,200.00 | 115,200.00 | 11,937 |
| 2026-04-07 | 114,000.00 | 115,000.00 | 113,500.00 | 114,000.00 | 114,000.00 | 9,576 |
| 2026-04-06 | 113,400.00 | 114,700.00 | 112,800.00 | 114,000.00 | 114,000.00 | 8,055 |
| 2026-04-03 | 113,500.00 | 114,400.00 | 112,700.00 | 113,500.00 | 113,500.00 | 8,803 |
| 2026-04-02 | 117,700.00 | 118,900.00 | 112,400.00 | 112,600.00 | 112,600.00 | 19,068 |
| 2026-04-01 | 118,300.00 | 118,300.00 | 114,700.00 | 117,600.00 | 117,600.00 | 16,684 |
| 2026-03-31 | 112,700.00 | 115,200.00 | 112,100.00 | 114,000.00 | 114,000.00 | 19,195 |
| 2026-03-30 | 114,200.00 | 115,800.00 | 112,700.00 | 113,700.00 | 113,700.00 | 15,887 |
| 2026-03-27 | 116,000.00 | 117,900.00 | 114,600.00 | 117,900.00 | 114,500.00 | 17,043 |
| 2026-03-26 | 120,100.00 | 120,100.00 | 117,000.00 | 117,000.00 | 113,625.95 | 20,264 |
| 2026-03-25 | 120,000.00 | 120,600.00 | 118,800.00 | 119,900.00 | 116,442.32 | 14,894 |
| 2026-03-24 | 119,100.00 | 119,400.00 | 116,400.00 | 118,500.00 | 115,082.70 | 18,323 |
| 2026-03-23 | 118,500.00 | 119,000.00 | 116,200.00 | 116,400.00 | 113,043.26 | 20,385 |
| 2026-03-20 | 117,300.00 | 121,800.00 | 117,200.00 | 121,800.00 | 118,287.53 | 19,816 |
| 2026-03-19 | 119,900.00 | 120,700.00 | 116,600.00 | 117,100.00 | 113,723.07 | 42,927 |
| 2026-03-18 | 120,700.00 | 121,800.00 | 120,400.00 | 121,300.00 | 117,801.95 | 18,129 |
| 2026-03-17 | 121,000.00 | 121,600.00 | 119,800.00 | 120,000.00 | 116,539.44 | 18,574 |
| 2026-03-16 | 121,300.00 | 122,300.00 | 120,000.00 | 120,100.00 | 116,636.56 | 15,002 |
| 2026-03-13 | 122,500.00 | 123,200.00 | 121,000.00 | 121,500.00 | 117,996.18 | 20,845 |
| 2026-03-12 | 124,700.00 | 125,100.00 | 123,100.00 | 124,100.00 | 120,521.20 | 32,262 |
| 2026-03-11 | 123,600.00 | 128,100.00 | 122,700.00 | 124,000.00 | 120,424.09 | 21,984 |
| 2026-03-10 | 125,100.00 | 125,100.00 | 121,000.00 | 122,600.00 | 119,064.46 | 19,956 |
| 2026-03-09 | 120,500.00 | 122,700.00 | 119,700.00 | 121,300.00 | 117,801.95 | 21,688 |
| 2026-03-06 | 122,800.00 | 126,300.00 | 121,200.00 | 125,300.00 | 121,686.60 | 26,952 |
| 2026-03-05 | 124,800.00 | 138,400.00 | 124,100.00 | 125,300.00 | 121,686.60 | 22,569 |
| 2026-03-04 | 126,900.00 | 132,800.00 | 120,700.00 | 121,000.00 | 117,510.60 | 34,278 |
| 2026-03-03 | 140,000.00 | 140,000.00 | 132,700.00 | 132,800.00 | 128,970.31 | 26,518 |
| 2026-02-27 | 142,000.00 | 142,000.00 | 138,900.00 | 139,100.00 | 135,088.63 | 21,795 |
| 2026-02-26 | 143,700.00 | 144,500.00 | 139,800.00 | 141,000.00 | 136,933.84 | 40,756 |
| 2026-02-25 | 146,000.00 | 146,000.00 | 142,900.00 | 144,300.00 | 140,138.68 | 20,522 |
| 2026-02-24 | 148,300.00 | 148,500.00 | 144,800.00 | 146,000.00 | 141,789.65 | 23,752 |
| 2026-02-23 | 142,500.00 | 149,700.00 | 141,700.00 | 148,200.00 | 143,926.21 | 34,867 |
| 2026-02-20 | 140,800.00 | 142,200.00 | 139,600.00 | 142,000.00 | 137,905.00 | 17,737 |
| 2026-02-19 | 141,700.00 | 143,400.00 | 138,200.00 | 141,800.00 | 137,710.77 | 37,444 |
| 2026-02-13 | 139,200.00 | 141,400.00 | 138,500.00 | 140,600.00 | 136,545.38 | 30,192 |
| 2026-02-12 | 137,700.00 | 140,100.00 | 137,600.00 | 139,100.00 | 135,088.63 | 25,921 |
| 2026-02-11 | 140,000.00 | 140,000.00 | 136,800.00 | 137,600.00 | 133,631.89 | 22,553 |
| 2026-02-10 | 145,500.00 | 145,500.00 | 138,200.00 | 138,400.00 | 134,408.82 | 24,525 |
| 2026-02-09 | 137,300.00 | 147,500.00 | 134,400.00 | 142,700.00 | 138,584.82 | 64,679 |
| 2026-02-06 | 135,300.00 | 136,100.00 | 131,400.00 | 134,100.00 | 130,232.82 | 24,751 |
| 2026-02-05 | 140,600.00 | 141,000.00 | 132,900.00 | 135,500.00 | 131,592.45 | 48,138 |
| 2026-02-04 | 136,700.00 | 148,200.00 | 133,800.00 | 137,800.00 | 133,826.12 | 130,095 |
| 2026-02-03 | 136,800.00 | 136,900.00 | 130,500.00 | 135,300.00 | 131,398.22 | 46,465 |
| 2026-02-02 | 134,400.00 | 137,500.00 | 131,900.00 | 134,600.00 | 130,718.41 | 45,878 |
| 2026-01-30 | 129,800.00 | 136,700.00 | 128,300.00 | 133,500.00 | 129,650.13 | 47,097 |
| 2026-01-29 | 129,200.00 | 131,300.00 | 127,800.00 | 131,000.00 | 127,222.22 | 16,986 |
| 2026-01-28 | 131,100.00 | 131,700.00 | 129,400.00 | 130,200.00 | 126,445.29 | 26,838 |
| 2026-01-27 | 130,500.00 | 132,200.00 | 129,400.00 | 131,100.00 | 127,319.34 | 13,957 |
| 2026-01-26 | 131,100.00 | 133,800.00 | 129,600.00 | 130,500.00 | 126,736.64 | 20,786 |
| 2026-01-23 | 131,000.00 | 133,000.00 | 130,800.00 | 131,300.00 | 127,513.57 | 22,596 |
| 2026-01-22 | 129,000.00 | 133,400.00 | 128,100.00 | 131,500.00 | 127,707.80 | 28,499 |
| 2026-01-21 | 129,400.00 | 131,900.00 | 126,900.00 | 130,300.00 | 126,542.41 | 29,394 |
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.