Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 108,200.00 | 108,200.00 | 106,400.00 | 107,500.00 | 104,399.92 | 7,570 |
| 2025-04-22 | 106,800.00 | 107,300.00 | 106,000.00 | 106,500.00 | 103,428.75 | 8,060 |
| 2025-04-21 | 107,100.00 | 107,600.00 | 106,000.00 | 107,000.00 | 103,914.33 | 5,155 |
| 2025-04-18 | 106,500.00 | 107,300.00 | 106,200.00 | 107,300.00 | 104,205.68 | 7,428 |
| 2025-04-17 | 108,300.00 | 108,300.00 | 106,200.00 | 107,200.00 | 104,108.57 | 6,420 |
| 2025-04-16 | 106,100.00 | 107,500.00 | 106,000.00 | 106,900.00 | 103,817.22 | 6,134 |
| 2025-04-15 | 105,900.00 | 106,500.00 | 104,800.00 | 106,300.00 | 103,234.52 | 6,170 |
| 2025-04-14 | 104,300.00 | 105,500.00 | 103,900.00 | 105,000.00 | 101,972.01 | 4,791 |
| 2025-04-11 | 103,900.00 | 104,700.00 | 102,500.00 | 104,200.00 | 101,195.08 | 4,488 |
| 2025-04-10 | 103,800.00 | 105,200.00 | 103,300.00 | 105,200.00 | 102,166.24 | 12,834 |
| 2025-04-09 | 103,300.00 | 104,100.00 | 101,000.00 | 101,900.00 | 98,961.41 | 10,916 |
| 2025-04-08 | 105,500.00 | 105,500.00 | 103,200.00 | 103,400.00 | 100,418.15 | 11,653 |
| 2025-04-07 | 103,600.00 | 105,700.00 | 102,500.00 | 104,500.00 | 101,486.43 | 14,481 |
| 2025-04-04 | 106,100.00 | 107,600.00 | 104,400.00 | 107,500.00 | 104,399.92 | 14,953 |
| 2025-04-03 | 104,100.00 | 106,300.00 | 102,700.00 | 106,300.00 | 103,234.52 | 20,223 |
| 2025-04-02 | 105,600.00 | 107,000.00 | 104,900.00 | 106,000.00 | 102,943.17 | 14,518 |
| 2025-04-01 | 108,300.00 | 108,300.00 | 105,400.00 | 106,100.00 | 103,040.29 | 14,073 |
| 2025-03-31 | 108,300.00 | 109,000.00 | 105,300.00 | 106,900.00 | 103,817.22 | 20,836 |
| 2025-03-28 | 108,500.00 | 109,000.00 | 106,700.00 | 108,700.00 | 105,565.31 | 12,730 |
| 2025-03-27 | 109,100.00 | 111,600.00 | 109,100.00 | 109,600.00 | 103,137.40 | 13,421 |
| 2025-03-26 | 112,100.00 | 112,100.00 | 110,300.00 | 110,300.00 | 103,796.13 | 12,636 |
| 2025-03-25 | 111,600.00 | 113,500.00 | 110,300.00 | 111,000.00 | 104,454.85 | 14,415 |
| 2025-03-24 | 112,100.00 | 114,000.00 | 111,900.00 | 112,200.00 | 105,584.09 | 13,879 |
| 2025-03-21 | 111,200.00 | 113,100.00 | 110,300.00 | 111,900.00 | 105,301.78 | 61,933 |
| 2025-03-20 | 109,700.00 | 111,800.00 | 108,900.00 | 111,200.00 | 104,643.06 | 26,091 |
| 2025-03-19 | 108,000.00 | 109,700.00 | 107,800.00 | 109,200.00 | 102,760.99 | 13,052 |
| 2025-03-18 | 109,300.00 | 109,300.00 | 107,000.00 | 107,400.00 | 101,067.13 | 11,037 |
| 2025-03-17 | 107,100.00 | 108,800.00 | 107,100.00 | 108,500.00 | 102,102.27 | 7,351 |
| 2025-03-14 | 107,800.00 | 108,800.00 | 106,500.00 | 107,100.00 | 100,784.82 | 8,312 |
| 2025-03-13 | 108,100.00 | 109,000.00 | 106,100.00 | 107,200.00 | 100,878.92 | 21,819 |
| 2025-03-12 | 107,100.00 | 109,200.00 | 107,100.00 | 108,100.00 | 101,725.85 | 8,010 |
| 2025-03-11 | 107,000.00 | 109,200.00 | 105,900.00 | 107,400.00 | 101,067.13 | 17,762 |
| 2025-03-10 | 108,300.00 | 108,900.00 | 107,400.00 | 108,000.00 | 101,631.75 | 11,932 |
| 2025-03-07 | 107,300.00 | 109,900.00 | 105,900.00 | 108,500.00 | 102,102.27 | 28,952 |
| 2025-03-06 | 106,000.00 | 107,800.00 | 105,000.00 | 107,200.00 | 100,878.92 | 19,586 |
| 2025-03-05 | 103,900.00 | 105,500.00 | 103,800.00 | 104,600.00 | 98,432.23 | 14,786 |
| 2025-03-04 | 104,900.00 | 105,800.00 | 103,500.00 | 103,800.00 | 97,679.40 | 13,262 |
| 2025-02-28 | 106,000.00 | 106,300.00 | 103,900.00 | 104,900.00 | 98,714.54 | 25,288 |
| 2025-02-27 | 106,200.00 | 106,500.00 | 105,400.00 | 106,500.00 | 100,220.20 | 13,995 |
| 2025-02-26 | 107,000.00 | 107,000.00 | 105,400.00 | 106,100.00 | 99,843.78 | 20,311 |
| 2025-02-25 | 107,000.00 | 107,300.00 | 105,800.00 | 106,300.00 | 100,031.99 | 12,366 |
| 2025-02-24 | 105,600.00 | 107,900.00 | 105,000.00 | 107,300.00 | 100,973.02 | 19,028 |
| 2025-02-21 | 106,900.00 | 106,900.00 | 105,500.00 | 105,900.00 | 99,655.58 | 21,430 |
| 2025-02-20 | 105,300.00 | 107,000.00 | 105,000.00 | 106,900.00 | 100,596.61 | 20,715 |
| 2025-02-19 | 104,200.00 | 106,400.00 | 104,200.00 | 105,200.00 | 98,996.85 | 25,958 |
| 2025-02-18 | 105,900.00 | 106,100.00 | 103,600.00 | 105,000.00 | 98,808.64 | 22,919 |
| 2025-02-17 | 105,700.00 | 106,500.00 | 104,700.00 | 105,700.00 | 99,467.37 | 22,513 |
| 2025-02-14 | 104,500.00 | 106,600.00 | 103,900.00 | 106,000.00 | 99,749.68 | 20,497 |
| 2025-02-13 | 104,700.00 | 104,700.00 | 103,400.00 | 103,600.00 | 97,491.20 | 26,728 |
| 2025-02-12 | 105,200.00 | 106,900.00 | 103,300.00 | 103,400.00 | 97,302.99 | 21,018 |
| 2025-02-11 | 102,700.00 | 105,000.00 | 99,500.00 | 104,400.00 | 98,244.02 | 30,895 |
| 2025-02-10 | 101,000.00 | 103,200.00 | 100,600.00 | 102,700.00 | 96,644.27 | 18,528 |
| 2025-02-07 | 102,300.00 | 103,500.00 | 101,000.00 | 101,000.00 | 95,044.51 | 18,222 |
| 2025-02-06 | 101,900.00 | 104,500.00 | 101,900.00 | 103,200.00 | 97,114.78 | 16,410 |
| 2025-02-05 | 100,800.00 | 103,100.00 | 100,800.00 | 101,900.00 | 95,891.44 | 13,957 |
| 2025-02-04 | 101,900.00 | 102,000.00 | 100,600.00 | 100,800.00 | 94,856.30 | 9,246 |
| 2025-02-03 | 102,300.00 | 103,500.00 | 100,600.00 | 100,900.00 | 94,950.40 | 12,853 |
| 2025-01-31 | 103,000.00 | 103,500.00 | 101,500.00 | 103,500.00 | 97,397.09 | 12,219 |
| 2025-01-24 | 101,700.00 | 103,100.00 | 101,300.00 | 101,600.00 | 95,609.13 | 15,409 |
| 2025-01-23 | 104,800.00 | 104,800.00 | 102,500.00 | 102,500.00 | 96,456.06 | 9,501 |
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.