Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 115,700.00 | 117,600.00 | 114,700.00 | 116,200.00 | 112,849.02 | 27,455 |
| 2025-10-22 | 113,800.00 | 115,800.00 | 112,900.00 | 115,400.00 | 112,072.10 | 18,939 |
| 2025-10-21 | 114,600.00 | 115,500.00 | 113,500.00 | 114,300.00 | 111,003.82 | 17,279 |
| 2025-10-20 | 113,800.00 | 115,000.00 | 112,700.00 | 115,000.00 | 111,683.63 | 17,472 |
| 2025-10-17 | 115,700.00 | 115,800.00 | 113,500.00 | 114,300.00 | 111,003.82 | 14,287 |
| 2025-10-16 | 113,100.00 | 115,800.00 | 112,900.00 | 114,800.00 | 111,489.40 | 24,206 |
| 2025-10-15 | 111,700.00 | 114,000.00 | 111,700.00 | 113,700.00 | 110,421.12 | 13,898 |
| 2025-10-14 | 112,200.00 | 113,100.00 | 111,200.00 | 112,000.00 | 108,770.14 | 25,845 |
| 2025-10-13 | 114,700.00 | 114,700.00 | 112,100.00 | 113,100.00 | 109,838.42 | 28,407 |
| 2025-10-10 | 113,200.00 | 114,700.00 | 112,900.00 | 114,200.00 | 110,906.70 | 23,126 |
| 2025-10-02 | 115,100.00 | 115,900.00 | 113,700.00 | 113,700.00 | 110,421.12 | 48,679 |
| 2025-10-01 | 115,500.00 | 115,700.00 | 114,000.00 | 114,200.00 | 110,906.70 | 12,109 |
| 2025-09-30 | 115,300.00 | 116,300.00 | 114,500.00 | 115,300.00 | 111,974.98 | 13,509 |
| 2025-09-29 | 116,500.00 | 116,500.00 | 115,100.00 | 116,000.00 | 112,654.79 | 11,941 |
| 2025-09-26 | 115,500.00 | 115,900.00 | 115,000.00 | 115,400.00 | 112,072.10 | 17,916 |
| 2025-09-25 | 118,100.00 | 118,100.00 | 115,100.00 | 116,000.00 | 112,654.79 | 14,009 |
| 2025-09-24 | 119,400.00 | 119,400.00 | 117,000.00 | 117,000.00 | 113,625.95 | 16,018 |
| 2025-09-23 | 118,500.00 | 119,300.00 | 117,900.00 | 118,400.00 | 114,985.58 | 9,218 |
| 2025-09-22 | 119,800.00 | 120,500.00 | 118,400.00 | 119,000.00 | 115,568.28 | 13,631 |
| 2025-09-19 | 119,800.00 | 120,200.00 | 118,300.00 | 120,200.00 | 116,733.67 | 20,498 |
| 2025-09-18 | 121,500.00 | 121,500.00 | 119,500.00 | 120,400.00 | 116,927.91 | 13,402 |
| 2025-09-17 | 120,500.00 | 122,000.00 | 120,000.00 | 120,700.00 | 117,219.25 | 12,649 |
| 2025-09-16 | 120,900.00 | 121,600.00 | 119,900.00 | 121,000.00 | 117,510.60 | 18,310 |
| 2025-09-15 | 119,800.00 | 122,000.00 | 119,600.00 | 120,900.00 | 117,413.49 | 13,616 |
| 2025-09-12 | 122,800.00 | 123,400.00 | 120,700.00 | 120,800.00 | 117,316.37 | 21,150 |
| 2025-09-11 | 117,000.00 | 120,300.00 | 116,800.00 | 119,100.00 | 115,665.39 | 43,016 |
| 2025-09-10 | 117,000.00 | 118,300.00 | 117,000.00 | 117,400.00 | 114,014.42 | 11,987 |
| 2025-09-09 | 119,000.00 | 119,000.00 | 116,600.00 | 117,700.00 | 114,305.77 | 12,504 |
| 2025-09-08 | 118,600.00 | 119,000.00 | 117,300.00 | 118,000.00 | 114,597.12 | 12,002 |
| 2025-09-05 | 117,500.00 | 118,700.00 | 117,400.00 | 118,500.00 | 115,082.70 | 10,777 |
| 2025-09-04 | 116,900.00 | 118,800.00 | 116,900.00 | 118,400.00 | 114,985.58 | 25,650 |
| 2025-09-03 | 118,100.00 | 119,100.00 | 117,000.00 | 117,900.00 | 114,500.00 | 14,313 |
| 2025-09-02 | 119,200.00 | 120,600.00 | 118,300.00 | 119,000.00 | 115,568.28 | 7,830 |
| 2025-09-01 | 119,500.00 | 120,700.00 | 118,700.00 | 120,200.00 | 116,733.67 | 8,718 |
| 2025-08-29 | 120,800.00 | 121,100.00 | 117,900.00 | 119,600.00 | 116,150.98 | 23,621 |
| 2025-08-28 | 119,400.00 | 121,600.00 | 118,800.00 | 119,400.00 | 115,956.74 | 11,936 |
| 2025-08-27 | 119,900.00 | 121,400.00 | 119,600.00 | 119,900.00 | 116,442.32 | 6,172 |
| 2025-08-26 | 120,000.00 | 121,400.00 | 119,800.00 | 120,000.00 | 116,539.44 | 9,128 |
| 2025-08-25 | 120,000.00 | 121,900.00 | 118,500.00 | 121,000.00 | 117,510.60 | 18,748 |
| 2025-08-22 | 122,800.00 | 123,500.00 | 119,400.00 | 120,000.00 | 116,539.44 | 22,223 |
| 2025-08-21 | 123,600.00 | 125,600.00 | 122,700.00 | 122,800.00 | 119,258.69 | 5,585 |
| 2025-08-20 | 124,000.00 | 124,400.00 | 120,100.00 | 124,100.00 | 120,521.20 | 22,977 |
| 2025-08-19 | 124,100.00 | 124,300.00 | 119,900.00 | 122,700.00 | 119,161.58 | 13,696 |
| 2025-08-18 | 123,200.00 | 124,900.00 | 122,700.00 | 123,600.00 | 120,035.62 | 10,032 |
| 2025-08-14 | 124,000.00 | 125,000.00 | 122,900.00 | 123,500.00 | 119,938.51 | 23,272 |
| 2025-08-13 | 125,300.00 | 126,000.00 | 122,500.00 | 123,300.00 | 119,744.27 | 16,328 |
| 2025-08-12 | 126,700.00 | 126,700.00 | 124,500.00 | 125,300.00 | 121,686.60 | 38,527 |
| 2025-08-11 | 129,900.00 | 129,900.00 | 125,500.00 | 126,100.00 | 122,463.53 | 21,857 |
| 2025-08-08 | 130,400.00 | 131,800.00 | 128,100.00 | 129,900.00 | 126,153.94 | 15,598 |
| 2025-08-07 | 128,400.00 | 131,100.00 | 128,300.00 | 130,600.00 | 126,833.76 | 16,985 |
| 2025-08-06 | 130,500.00 | 134,000.00 | 127,500.00 | 129,300.00 | 125,571.25 | 32,061 |
| 2025-08-05 | 137,000.00 | 138,800.00 | 130,900.00 | 131,900.00 | 128,096.27 | 34,532 |
| 2025-08-04 | 130,400.00 | 137,800.00 | 128,700.00 | 134,800.00 | 130,912.64 | 57,322 |
| 2025-08-01 | 129,500.00 | 131,400.00 | 127,200.00 | 130,300.00 | 126,542.41 | 35,113 |
| 2025-07-31 | 130,100.00 | 131,500.00 | 129,400.00 | 130,000.00 | 126,251.06 | 15,331 |
| 2025-07-30 | 129,500.00 | 132,000.00 | 129,500.00 | 131,100.00 | 127,319.34 | 13,634 |
| 2025-07-29 | 130,400.00 | 131,300.00 | 128,000.00 | 131,200.00 | 127,416.45 | 22,307 |
| 2025-07-28 | 132,500.00 | 135,300.00 | 130,200.00 | 131,400.00 | 127,610.69 | 36,202 |
| 2025-07-25 | 131,100.00 | 134,200.00 | 129,900.00 | 132,500.00 | 128,678.97 | 33,456 |
| 2025-07-24 | 134,700.00 | 135,800.00 | 132,200.00 | 132,400.00 | 128,581.85 | 45,274 |
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.