Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 141,200.00 | 142,000.00 | 135,500.00 | 136,300.00 | 132,369.38 | 45,345 |
| 2025-07-22 | 139,700.00 | 143,100.00 | 139,500.00 | 142,500.00 | 138,390.59 | 539,278 |
| 2025-07-21 | 137,600.00 | 140,500.00 | 136,400.00 | 139,800.00 | 135,768.45 | 32,194 |
| 2025-07-18 | 132,600.00 | 138,500.00 | 131,700.00 | 137,700.00 | 133,729.01 | 49,892 |
| 2025-07-17 | 131,900.00 | 133,300.00 | 128,300.00 | 132,500.00 | 128,678.97 | 29,090 |
| 2025-07-16 | 131,600.00 | 131,600.00 | 128,600.00 | 129,700.00 | 125,959.71 | 20,003 |
| 2025-07-15 | 130,000.00 | 131,100.00 | 129,000.00 | 130,600.00 | 126,833.76 | 13,780 |
| 2025-07-14 | 128,000.00 | 132,800.00 | 128,000.00 | 131,100.00 | 127,319.34 | 22,243 |
| 2025-07-11 | 131,600.00 | 132,100.00 | 128,900.00 | 129,800.00 | 126,056.83 | 21,033 |
| 2025-07-10 | 130,600.00 | 132,800.00 | 129,500.00 | 132,800.00 | 128,970.31 | 34,719 |
| 2025-07-09 | 131,800.00 | 132,800.00 | 128,700.00 | 130,000.00 | 126,251.06 | 25,372 |
| 2025-07-08 | 132,000.00 | 132,000.00 | 128,900.00 | 130,400.00 | 126,639.53 | 15,496 |
| 2025-07-07 | 127,500.00 | 134,900.00 | 125,800.00 | 131,000.00 | 127,222.22 | 41,898 |
| 2025-07-04 | 130,000.00 | 130,300.00 | 126,500.00 | 126,700.00 | 123,046.23 | 13,787 |
| 2025-07-03 | 132,200.00 | 132,200.00 | 129,300.00 | 130,400.00 | 126,639.53 | 28,857 |
| 2025-07-02 | 127,000.00 | 133,900.00 | 125,600.00 | 132,200.00 | 128,387.62 | 72,262 |
| 2025-07-01 | 118,700.00 | 127,500.00 | 118,700.00 | 126,600.00 | 122,949.11 | 47,931 |
| 2025-06-30 | 120,000.00 | 121,000.00 | 117,700.00 | 119,200.00 | 115,762.51 | 21,743 |
| 2025-06-27 | 121,400.00 | 121,400.00 | 118,000.00 | 118,900.00 | 115,471.16 | 19,520 |
| 2025-06-26 | 121,500.00 | 122,000.00 | 118,000.00 | 120,800.00 | 117,316.37 | 29,883 |
| 2025-06-25 | 120,300.00 | 123,000.00 | 119,800.00 | 120,800.00 | 117,316.37 | 25,811 |
| 2025-06-24 | 119,000.00 | 121,900.00 | 118,000.00 | 121,100.00 | 117,607.72 | 33,263 |
| 2025-06-23 | 117,100.00 | 118,300.00 | 116,500.00 | 117,300.00 | 113,917.30 | 33,940 |
| 2025-06-20 | 118,700.00 | 119,800.00 | 118,300.00 | 119,500.00 | 116,053.86 | 19,335 |
| 2025-06-19 | 117,600.00 | 119,200.00 | 117,200.00 | 118,300.00 | 114,888.46 | 20,241 |
| 2025-06-18 | 118,200.00 | 119,700.00 | 116,200.00 | 118,100.00 | 114,694.23 | 30,626 |
| 2025-06-17 | 118,000.00 | 120,500.00 | 117,400.00 | 119,400.00 | 115,956.74 | 34,565 |
| 2025-06-16 | 119,600.00 | 119,600.00 | 116,600.00 | 119,100.00 | 115,665.39 | 25,464 |
| 2025-06-13 | 119,800.00 | 122,500.00 | 117,900.00 | 118,800.00 | 115,374.05 | 32,624 |
| 2025-06-12 | 118,500.00 | 122,700.00 | 118,500.00 | 120,400.00 | 116,927.91 | 33,061 |
| 2025-06-11 | 119,800.00 | 120,300.00 | 118,400.00 | 119,800.00 | 116,345.21 | 25,157 |
| 2025-06-10 | 119,100.00 | 120,300.00 | 118,300.00 | 119,700.00 | 116,248.09 | 35,585 |
| 2025-06-09 | 116,800.00 | 120,300.00 | 116,600.00 | 119,000.00 | 115,568.28 | 52,078 |
| 2025-06-05 | 109,500.00 | 117,500.00 | 109,500.00 | 116,800.00 | 113,431.72 | 65,590 |
| 2025-06-04 | 107,700.00 | 110,800.00 | 107,700.00 | 110,600.00 | 107,410.52 | 23,207 |
| 2025-06-02 | 106,500.00 | 107,800.00 | 106,500.00 | 107,700.00 | 104,594.15 | 16,552 |
| 2025-05-30 | 105,900.00 | 108,200.00 | 105,900.00 | 106,800.00 | 103,720.10 | 27,345 |
| 2025-05-29 | 104,000.00 | 106,500.00 | 103,400.00 | 106,500.00 | 103,428.75 | 24,189 |
| 2025-05-28 | 101,500.00 | 103,700.00 | 101,200.00 | 103,700.00 | 100,709.50 | 23,007 |
| 2025-05-27 | 101,200.00 | 102,700.00 | 100,900.00 | 101,800.00 | 98,864.29 | 18,672 |
| 2025-05-26 | 101,200.00 | 102,200.00 | 100,200.00 | 102,200.00 | 99,252.76 | 16,050 |
| 2025-05-23 | 101,300.00 | 101,900.00 | 100,700.00 | 101,200.00 | 98,281.59 | 11,162 |
| 2025-05-22 | 100,600.00 | 102,400.00 | 100,400.00 | 102,000.00 | 99,058.52 | 15,348 |
| 2025-05-21 | 102,000.00 | 102,100.00 | 100,300.00 | 100,600.00 | 97,698.90 | 28,842 |
| 2025-05-20 | 103,200.00 | 103,200.00 | 101,800.00 | 102,100.00 | 99,155.64 | 13,746 |
| 2025-05-19 | 102,700.00 | 103,600.00 | 102,100.00 | 102,300.00 | 99,349.87 | 12,528 |
| 2025-05-16 | 103,500.00 | 103,800.00 | 102,000.00 | 102,600.00 | 99,641.22 | 19,963 |
| 2025-05-15 | 103,200.00 | 103,700.00 | 103,100.00 | 103,200.00 | 100,223.92 | 10,362 |
| 2025-05-14 | 103,800.00 | 104,100.00 | 102,900.00 | 103,700.00 | 100,709.50 | 15,869 |
| 2025-05-13 | 104,800.00 | 105,400.00 | 103,200.00 | 103,700.00 | 100,709.50 | 26,752 |
| 2025-05-12 | 104,300.00 | 105,400.00 | 103,900.00 | 105,300.00 | 102,263.36 | 14,851 |
| 2025-05-09 | 104,000.00 | 105,000.00 | 103,200.00 | 103,600.00 | 100,612.38 | 16,659 |
| 2025-05-08 | 106,000.00 | 106,600.00 | 103,200.00 | 103,500.00 | 100,515.27 | 59,658 |
| 2025-05-07 | 110,300.00 | 110,900.00 | 105,200.00 | 106,900.00 | 103,817.22 | 30,765 |
| 2025-05-02 | 108,800.00 | 110,500.00 | 108,100.00 | 109,300.00 | 106,148.01 | 10,781 |
| 2025-04-30 | 108,300.00 | 110,300.00 | 108,300.00 | 109,700.00 | 106,536.47 | 14,754 |
| 2025-04-29 | 108,300.00 | 111,500.00 | 108,100.00 | 109,700.00 | 106,536.47 | 26,118 |
| 2025-04-28 | 109,000.00 | 110,000.00 | 107,800.00 | 108,300.00 | 105,176.84 | 16,845 |
| 2025-04-25 | 108,600.00 | 110,600.00 | 108,600.00 | 109,700.00 | 106,536.47 | 10,679 |
| 2025-04-24 | 108,000.00 | 109,500.00 | 107,700.00 | 108,600.00 | 105,468.19 | 7,747 |
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.