Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 104,800.00 | 104,800.00 | 102,500.00 | 102,500.00 | 96,456.06 | 9,501 |
| 2025-01-22 | 104,800.00 | 104,900.00 | 103,600.00 | 104,400.00 | 98,244.02 | 9,347 |
| 2025-01-21 | 104,500.00 | 105,000.00 | 103,400.00 | 104,700.00 | 98,526.33 | 9,518 |
| 2025-01-20 | 104,800.00 | 105,300.00 | 103,400.00 | 104,100.00 | 97,961.71 | 17,013 |
| 2025-01-17 | 105,700.00 | 105,900.00 | 104,600.00 | 104,800.00 | 98,620.44 | 9,733 |
| 2025-01-16 | 105,000.00 | 106,500.00 | 104,600.00 | 105,400.00 | 99,185.06 | 11,898 |
| 2025-01-15 | 107,100.00 | 108,300.00 | 104,500.00 | 104,700.00 | 98,526.33 | 23,475 |
| 2025-01-14 | 108,100.00 | 108,800.00 | 106,700.00 | 107,100.00 | 100,784.82 | 15,797 |
| 2025-01-13 | 109,400.00 | 110,000.00 | 107,700.00 | 107,700.00 | 101,349.44 | 17,203 |
| 2025-01-10 | 110,200.00 | 111,200.00 | 108,300.00 | 110,100.00 | 103,607.92 | 18,179 |
| 2025-01-09 | 110,500.00 | 111,500.00 | 109,800.00 | 111,200.00 | 104,643.06 | 12,717 |
| 2025-01-08 | 110,100.00 | 111,500.00 | 109,900.00 | 110,500.00 | 103,984.34 | 6,334 |
| 2025-01-07 | 111,200.00 | 112,300.00 | 110,500.00 | 110,500.00 | 103,984.34 | 7,572 |
| 2025-01-06 | 112,500.00 | 112,500.00 | 110,500.00 | 111,100.00 | 104,548.96 | 8,436 |
| 2025-01-03 | 107,600.00 | 113,600.00 | 107,600.00 | 112,500.00 | 105,866.41 | 16,583 |
| 2025-01-02 | 111,400.00 | 111,400.00 | 107,300.00 | 108,400.00 | 102,008.16 | 20,579 |
| 2024-12-30 | 112,100.00 | 113,400.00 | 111,700.00 | 112,000.00 | 105,395.89 | 3,814 |
| 2024-12-27 | 114,900.00 | 114,900.00 | 112,600.00 | 112,800.00 | 106,148.72 | 14,802 |
| 2024-12-26 | 115,600.00 | 115,900.00 | 114,100.00 | 114,900.00 | 108,124.89 | 6,302 |
| 2024-12-24 | 116,400.00 | 117,300.00 | 115,100.00 | 115,500.00 | 108,689.51 | 8,821 |
| 2024-12-23 | 117,300.00 | 117,300.00 | 115,500.00 | 117,100.00 | 110,195.16 | 5,686 |
| 2024-12-20 | 118,900.00 | 118,900.00 | 115,300.00 | 116,300.00 | 109,442.34 | 17,446 |
| 2024-12-19 | 118,500.00 | 120,600.00 | 117,000.00 | 118,900.00 | 111,889.03 | 11,668 |
| 2024-12-18 | 120,100.00 | 121,000.00 | 118,900.00 | 120,400.00 | 113,300.58 | 7,179 |
| 2024-12-17 | 119,000.00 | 120,000.00 | 117,900.00 | 119,900.00 | 112,830.06 | 8,747 |
| 2024-12-16 | 119,800.00 | 121,100.00 | 118,200.00 | 118,200.00 | 111,230.30 | 7,635 |
| 2024-12-13 | 120,600.00 | 121,200.00 | 118,900.00 | 120,800.00 | 113,676.99 | 7,035 |
| 2024-12-12 | 121,900.00 | 121,900.00 | 119,300.00 | 120,300.00 | 113,206.48 | 14,977 |
| 2024-12-11 | 115,900.00 | 120,500.00 | 115,900.00 | 119,800.00 | 112,735.96 | 10,989 |
| 2024-12-10 | 112,900.00 | 116,700.00 | 112,900.00 | 116,300.00 | 109,442.34 | 7,447 |
| 2024-12-09 | 115,900.00 | 117,000.00 | 113,400.00 | 113,400.00 | 106,713.34 | 10,863 |
| 2024-12-06 | 118,500.00 | 119,400.00 | 116,400.00 | 118,000.00 | 111,042.10 | 7,234 |
| 2024-12-05 | 120,100.00 | 122,400.00 | 118,500.00 | 118,500.00 | 111,512.61 | 7,550 |
| 2024-12-04 | 119,800.00 | 122,400.00 | 118,500.00 | 121,200.00 | 114,053.41 | 17,336 |
| 2024-12-03 | 120,600.00 | 121,900.00 | 119,100.00 | 120,400.00 | 113,300.58 | 11,555 |
| 2024-12-02 | 121,600.00 | 121,600.00 | 118,500.00 | 119,600.00 | 112,547.75 | 9,086 |
| 2024-11-29 | 122,600.00 | 122,600.00 | 119,000.00 | 120,800.00 | 113,676.99 | 10,926 |
| 2024-11-28 | 122,100.00 | 122,900.00 | 120,200.00 | 122,700.00 | 115,464.96 | 7,977 |
| 2024-11-27 | 118,800.00 | 122,700.00 | 118,100.00 | 122,100.00 | 114,900.34 | 21,965 |
| 2024-11-26 | 117,100.00 | 119,200.00 | 116,100.00 | 119,000.00 | 111,983.13 | 11,905 |
| 2024-11-25 | 120,000.00 | 120,400.00 | 116,500.00 | 118,200.00 | 111,230.30 | 16,103 |
| 2024-11-22 | 119,900.00 | 120,700.00 | 118,100.00 | 119,900.00 | 112,830.06 | 6,596 |
| 2024-11-21 | 120,400.00 | 121,400.00 | 118,800.00 | 120,000.00 | 112,924.17 | 8,631 |
| 2024-11-20 | 118,800.00 | 120,500.00 | 117,100.00 | 119,800.00 | 112,735.96 | 19,500 |
| 2024-11-19 | 115,900.00 | 119,100.00 | 115,000.00 | 118,000.00 | 111,042.10 | 17,496 |
| 2024-11-18 | 110,600.00 | 116,000.00 | 110,500.00 | 115,900.00 | 109,065.92 | 17,936 |
| 2024-11-15 | 112,000.00 | 112,000.00 | 109,100.00 | 111,000.00 | 104,454.85 | 6,584 |
| 2024-11-14 | 108,300.00 | 111,100.00 | 108,300.00 | 111,000.00 | 104,454.85 | 10,715 |
| 2024-11-13 | 108,800.00 | 110,700.00 | 107,300.00 | 109,400.00 | 102,949.20 | 14,303 |
| 2024-11-12 | 112,300.00 | 114,000.00 | 108,400.00 | 109,200.00 | 102,760.99 | 13,550 |
| 2024-11-11 | 116,200.00 | 116,200.00 | 112,500.00 | 112,600.00 | 105,960.51 | 19,554 |
| 2024-11-08 | 117,700.00 | 117,700.00 | 116,200.00 | 116,200.00 | 109,348.23 | 5,192 |
| 2024-11-07 | 115,700.00 | 117,300.00 | 114,700.00 | 116,600.00 | 109,724.65 | 10,470 |
| 2024-11-06 | 119,300.00 | 119,300.00 | 115,500.00 | 116,700.00 | 109,818.75 | 21,252 |
| 2024-11-05 | 118,300.00 | 119,200.00 | 118,200.00 | 119,200.00 | 112,171.34 | 6,090 |
| 2024-11-04 | 121,300.00 | 121,300.00 | 118,300.00 | 119,000.00 | 111,983.13 | 8,699 |
| 2024-11-01 | 122,000.00 | 122,000.00 | 119,400.00 | 120,400.00 | 113,300.58 | 6,301 |
| 2024-10-31 | 117,300.00 | 122,000.00 | 116,200.00 | 122,000.00 | 114,806.24 | 21,355 |
| 2024-10-30 | 118,300.00 | 118,300.00 | 116,600.00 | 117,200.00 | 110,289.27 | 9,022 |
| 2024-10-29 | 118,300.00 | 118,400.00 | 117,100.00 | 118,300.00 | 111,324.41 | 4,623 |
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.