Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 127,100.00 | 130,400.00 | 127,100.00 | 130,200.00 | 126,445.29 | 20,773 |
| 2026-01-19 | 126,000.00 | 128,600.00 | 125,200.00 | 128,100.00 | 124,405.85 | 25,285 |
| 2026-01-16 | 126,800.00 | 127,700.00 | 125,800.00 | 126,300.00 | 122,657.76 | 20,626 |
| 2026-01-15 | 128,200.00 | 129,200.00 | 124,600.00 | 126,800.00 | 123,143.34 | 35,053 |
| 2026-01-14 | 126,200.00 | 131,700.00 | 124,800.00 | 129,200.00 | 125,474.13 | 40,576 |
| 2026-01-13 | 126,100.00 | 127,200.00 | 124,200.00 | 125,700.00 | 122,075.06 | 22,800 |
| 2026-01-12 | 125,200.00 | 126,200.00 | 123,500.00 | 124,800.00 | 121,201.02 | 20,633 |
| 2026-01-09 | 124,300.00 | 126,500.00 | 123,700.00 | 125,000.00 | 121,395.25 | 20,536 |
| 2026-01-08 | 126,100.00 | 126,800.00 | 124,600.00 | 125,600.00 | 121,977.95 | 21,961 |
| 2026-01-07 | 126,500.00 | 127,800.00 | 125,000.00 | 127,400.00 | 123,726.04 | 31,833 |
| 2026-01-06 | 130,500.00 | 131,400.00 | 126,300.00 | 127,000.00 | 123,337.57 | 24,871 |
| 2026-01-05 | 135,300.00 | 135,600.00 | 129,800.00 | 131,500.00 | 127,707.80 | 48,120 |
| 2026-01-02 | 139,200.00 | 139,800.00 | 133,100.00 | 134,000.00 | 130,135.71 | 30,146 |
| 2025-12-30 | 138,900.00 | 140,200.00 | 137,500.00 | 139,200.00 | 135,185.75 | 24,709 |
| 2025-12-29 | 136,700.00 | 139,600.00 | 134,400.00 | 138,900.00 | 134,894.40 | 38,942 |
| 2025-12-26 | 140,000.00 | 144,500.00 | 140,000.00 | 140,100.00 | 136,059.80 | 41,447 |
| 2025-12-24 | 141,700.00 | 145,100.00 | 139,000.00 | 143,500.00 | 139,361.75 | 88,973 |
| 2025-12-23 | 132,400.00 | 135,500.00 | 132,300.00 | 135,300.00 | 131,398.22 | 28,901 |
| 2025-12-22 | 133,900.00 | 133,900.00 | 131,000.00 | 133,200.00 | 129,358.78 | 24,169 |
| 2025-12-19 | 132,700.00 | 133,900.00 | 129,600.00 | 133,500.00 | 129,650.13 | 39,015 |
| 2025-12-18 | 133,000.00 | 133,900.00 | 129,500.00 | 130,700.00 | 126,930.87 | 27,862 |
| 2025-12-17 | 133,400.00 | 135,000.00 | 132,400.00 | 133,700.00 | 129,844.36 | 32,139 |
| 2025-12-16 | 135,100.00 | 137,100.00 | 133,100.00 | 133,400.00 | 129,553.01 | 42,884 |
| 2025-12-15 | 138,100.00 | 141,100.00 | 135,800.00 | 136,500.00 | 132,563.61 | 58,556 |
| 2025-12-12 | 153,100.00 | 154,800.00 | 137,800.00 | 140,400.00 | 136,351.15 | 130,623 |
| 2025-12-11 | 134,400.00 | 150,000.00 | 134,400.00 | 141,800.00 | 137,710.77 | 219,753 |
| 2025-12-10 | 130,700.00 | 130,800.00 | 127,900.00 | 129,500.00 | 125,765.48 | 17,057 |
| 2025-12-09 | 128,500.00 | 132,800.00 | 128,100.00 | 129,100.00 | 125,377.01 | 17,203 |
| 2025-12-08 | 133,100.00 | 134,700.00 | 129,400.00 | 130,300.00 | 126,542.41 | 16,471 |
| 2025-12-05 | 133,900.00 | 135,500.00 | 131,700.00 | 133,100.00 | 129,261.66 | 32,717 |
| 2025-12-04 | 130,900.00 | 140,000.00 | 129,800.00 | 137,200.00 | 133,243.43 | 101,898 |
| 2025-12-03 | 120,800.00 | 131,800.00 | 120,800.00 | 131,000.00 | 127,222.22 | 48,297 |
| 2025-12-02 | 121,100.00 | 122,700.00 | 118,900.00 | 122,000.00 | 118,481.76 | 20,541 |
| 2025-12-01 | 120,000.00 | 121,700.00 | 119,200.00 | 120,400.00 | 116,927.91 | 14,211 |
| 2025-11-28 | 117,300.00 | 119,900.00 | 116,300.00 | 119,700.00 | 116,248.09 | 13,175 |
| 2025-11-27 | 116,300.00 | 118,000.00 | 115,100.00 | 117,300.00 | 113,917.30 | 23,788 |
| 2025-11-26 | 122,300.00 | 122,300.00 | 113,400.00 | 115,500.00 | 112,169.21 | 48,283 |
| 2025-11-25 | 122,600.00 | 123,600.00 | 115,500.00 | 119,700.00 | 116,248.09 | 14,497 |
| 2025-11-24 | 125,800.00 | 125,800.00 | 121,700.00 | 122,400.00 | 118,870.23 | 17,384 |
| 2025-11-21 | 122,400.00 | 125,500.00 | 120,600.00 | 124,600.00 | 121,006.79 | 33,413 |
| 2025-11-20 | 120,800.00 | 122,700.00 | 120,300.00 | 121,700.00 | 118,190.42 | 19,538 |
| 2025-11-19 | 120,600.00 | 122,000.00 | 119,000.00 | 121,900.00 | 118,384.65 | 22,867 |
| 2025-11-18 | 118,900.00 | 120,600.00 | 118,300.00 | 119,000.00 | 115,568.28 | 17,540 |
| 2025-11-17 | 118,300.00 | 120,200.00 | 118,300.00 | 119,300.00 | 115,859.63 | 15,760 |
| 2025-11-14 | 119,100.00 | 120,800.00 | 118,000.00 | 118,300.00 | 114,888.46 | 13,653 |
| 2025-11-13 | 120,800.00 | 120,800.00 | 119,100.00 | 119,800.00 | 116,345.21 | 35,754 |
| 2025-11-12 | 117,300.00 | 120,800.00 | 116,500.00 | 120,800.00 | 117,316.37 | 13,408 |
| 2025-11-11 | 117,500.00 | 118,700.00 | 116,600.00 | 117,900.00 | 114,500.00 | 23,145 |
| 2025-11-10 | 119,700.00 | 119,700.00 | 116,500.00 | 118,200.00 | 114,791.35 | 13,146 |
| 2025-11-07 | 126,200.00 | 126,200.00 | 116,800.00 | 117,400.00 | 114,014.42 | 33,980 |
| 2025-11-06 | 123,000.00 | 128,300.00 | 119,800.00 | 126,400.00 | 122,754.88 | 49,598 |
| 2025-11-05 | 121,500.00 | 122,100.00 | 119,600.00 | 121,000.00 | 117,510.60 | 34,864 |
| 2025-11-04 | 114,800.00 | 121,200.00 | 114,000.00 | 120,500.00 | 117,025.02 | 50,587 |
| 2025-11-03 | 115,000.00 | 115,900.00 | 114,200.00 | 115,000.00 | 111,683.63 | 13,706 |
| 2025-10-31 | 115,700.00 | 117,300.00 | 115,100.00 | 115,300.00 | 111,974.98 | 18,263 |
| 2025-10-30 | 115,500.00 | 117,300.00 | 115,500.00 | 116,600.00 | 113,237.49 | 19,208 |
| 2025-10-29 | 119,000.00 | 119,000.00 | 115,500.00 | 116,100.00 | 112,751.91 | 19,603 |
| 2025-10-28 | 118,600.00 | 118,800.00 | 116,900.00 | 118,400.00 | 114,985.58 | 14,090 |
| 2025-10-27 | 115,000.00 | 118,500.00 | 115,000.00 | 118,500.00 | 115,082.70 | 26,415 |
| 2025-10-24 | 117,500.00 | 117,500.00 | 114,500.00 | 116,000.00 | 112,654.79 | 18,257 |
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.