Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 118,900.00 | 118,900.00 | 116,000.00 | 117,700.00 | 110,759.79 | 16,600 |
| 2024-10-24 | 118,600.00 | 119,200.00 | 117,900.00 | 118,900.00 | 111,889.03 | 12,536 |
| 2024-10-23 | 119,000.00 | 119,000.00 | 117,300.00 | 118,600.00 | 111,606.72 | 11,636 |
| 2024-10-22 | 120,300.00 | 120,600.00 | 117,700.00 | 118,000.00 | 111,042.10 | 24,850 |
| 2024-10-21 | 121,300.00 | 121,900.00 | 120,000.00 | 120,700.00 | 113,582.89 | 7,811 |
| 2024-10-18 | 122,300.00 | 122,600.00 | 120,400.00 | 121,000.00 | 113,865.20 | 18,052 |
| 2024-10-17 | 125,600.00 | 125,800.00 | 121,300.00 | 122,100.00 | 114,900.34 | 33,040 |
| 2024-10-16 | 125,500.00 | 126,200.00 | 124,600.00 | 124,600.00 | 117,252.93 | 15,947 |
| 2024-10-15 | 127,200.00 | 127,600.00 | 125,200.00 | 126,600.00 | 119,134.99 | 19,878 |
| 2024-10-14 | 126,200.00 | 127,200.00 | 125,100.00 | 127,200.00 | 119,699.62 | 10,379 |
| 2024-10-11 | 127,200.00 | 127,300.00 | 125,500.00 | 126,200.00 | 118,758.58 | 9,024 |
| 2024-10-10 | 128,000.00 | 128,000.00 | 125,700.00 | 126,200.00 | 118,758.58 | 15,802 |
| 2024-10-08 | 128,300.00 | 128,400.00 | 126,900.00 | 126,900.00 | 119,417.31 | 11,181 |
| 2024-10-07 | 128,600.00 | 129,000.00 | 127,700.00 | 128,400.00 | 120,828.86 | 9,140 |
| 2024-10-04 | 128,300.00 | 128,900.00 | 127,000.00 | 128,500.00 | 120,922.96 | 14,770 |
| 2024-10-02 | 130,000.00 | 131,500.00 | 127,900.00 | 128,400.00 | 120,828.86 | 13,648 |
| 2024-09-30 | 132,200.00 | 132,900.00 | 130,000.00 | 130,000.00 | 122,334.51 | 11,360 |
| 2024-09-27 | 134,900.00 | 134,900.00 | 131,900.00 | 131,900.00 | 124,122.48 | 18,166 |
| 2024-09-26 | 134,000.00 | 135,000.00 | 132,600.00 | 134,400.00 | 126,475.07 | 11,705 |
| 2024-09-25 | 132,700.00 | 136,100.00 | 131,500.00 | 133,200.00 | 125,345.82 | 18,427 |
| 2024-09-24 | 131,100.00 | 131,400.00 | 130,000.00 | 131,400.00 | 123,651.96 | 6,953 |
| 2024-09-23 | 130,800.00 | 130,800.00 | 129,200.00 | 130,200.00 | 122,522.72 | 5,647 |
| 2024-09-20 | 132,800.00 | 133,700.00 | 129,700.00 | 129,800.00 | 122,146.31 | 15,019 |
| 2024-09-19 | 131,000.00 | 132,800.00 | 129,600.00 | 132,800.00 | 124,969.41 | 11,968 |
| 2024-09-13 | 128,000.00 | 130,300.00 | 128,000.00 | 130,100.00 | 122,428.62 | 8,692 |
| 2024-09-12 | 128,300.00 | 128,500.00 | 126,800.00 | 128,500.00 | 120,922.96 | 19,253 |
| 2024-09-11 | 128,100.00 | 128,400.00 | 126,500.00 | 128,100.00 | 120,546.55 | 12,882 |
| 2024-09-10 | 129,000.00 | 130,400.00 | 126,300.00 | 127,400.00 | 119,887.82 | 12,345 |
| 2024-09-09 | 127,100.00 | 129,700.00 | 126,300.00 | 129,300.00 | 121,675.79 | 11,811 |
| 2024-09-06 | 130,200.00 | 130,200.00 | 127,200.00 | 128,400.00 | 120,828.86 | 8,650 |
| 2024-09-05 | 131,000.00 | 131,300.00 | 128,000.00 | 129,500.00 | 121,864.00 | 9,805 |
| 2024-09-04 | 131,300.00 | 131,300.00 | 127,200.00 | 128,900.00 | 121,299.37 | 14,760 |
| 2024-09-03 | 130,600.00 | 131,600.00 | 129,500.00 | 131,400.00 | 123,651.96 | 8,565 |
| 2024-09-02 | 131,800.00 | 132,500.00 | 129,300.00 | 129,700.00 | 122,052.20 | 18,433 |
| 2024-08-30 | 133,900.00 | 133,900.00 | 131,600.00 | 131,600.00 | 123,840.17 | 14,350 |
| 2024-08-29 | 133,400.00 | 133,400.00 | 131,100.00 | 132,200.00 | 124,404.79 | 13,761 |
| 2024-08-28 | 137,000.00 | 137,000.00 | 132,900.00 | 133,000.00 | 125,157.62 | 13,852 |
| 2024-08-27 | 135,100.00 | 136,900.00 | 134,500.00 | 136,600.00 | 128,545.34 | 9,304 |
| 2024-08-26 | 138,300.00 | 138,300.00 | 132,500.00 | 135,100.00 | 127,133.79 | 13,772 |
| 2024-08-23 | 137,100.00 | 140,200.00 | 136,000.00 | 138,600.00 | 130,427.41 | 13,330 |
| 2024-08-22 | 139,100.00 | 139,100.00 | 136,200.00 | 137,100.00 | 129,015.86 | 9,208 |
| 2024-08-21 | 137,800.00 | 139,000.00 | 136,800.00 | 138,100.00 | 129,956.89 | 7,905 |
| 2024-08-20 | 139,500.00 | 141,300.00 | 136,600.00 | 137,100.00 | 129,015.86 | 12,781 |
| 2024-08-19 | 140,900.00 | 140,900.00 | 139,500.00 | 140,000.00 | 131,744.86 | 8,353 |
| 2024-08-16 | 142,800.00 | 143,400.00 | 138,700.00 | 139,900.00 | 131,650.76 | 17,337 |
| 2024-08-14 | 139,400.00 | 143,000.00 | 138,400.00 | 142,500.00 | 134,097.45 | 25,615 |
| 2024-08-13 | 138,500.00 | 140,400.00 | 138,200.00 | 139,400.00 | 131,180.24 | 11,623 |
| 2024-08-12 | 140,900.00 | 140,900.00 | 137,100.00 | 138,500.00 | 130,333.31 | 7,270 |
| 2024-08-09 | 137,400.00 | 140,600.00 | 137,200.00 | 138,900.00 | 130,709.72 | 14,139 |
| 2024-08-08 | 139,000.00 | 140,900.00 | 137,000.00 | 137,100.00 | 129,015.86 | 39,569 |
| 2024-08-07 | 135,300.00 | 141,700.00 | 135,300.00 | 139,500.00 | 131,274.34 | 35,194 |
| 2024-08-06 | 135,500.00 | 137,800.00 | 133,000.00 | 135,200.00 | 127,227.89 | 23,777 |
| 2024-08-05 | 140,500.00 | 141,800.00 | 132,000.00 | 133,800.00 | 125,910.44 | 48,287 |
| 2024-08-02 | 144,500.00 | 144,500.00 | 140,200.00 | 142,100.00 | 133,721.03 | 63,359 |
| 2024-08-01 | 141,000.00 | 144,400.00 | 140,600.00 | 142,200.00 | 133,815.14 | 38,661 |
| 2024-07-31 | 138,500.00 | 145,500.00 | 138,100.00 | 142,300.00 | 133,909.24 | 82,590 |
| 2024-07-30 | 132,600.00 | 137,000.00 | 132,500.00 | 135,200.00 | 127,227.89 | 14,642 |
| 2024-07-29 | 134,200.00 | 134,500.00 | 132,200.00 | 133,500.00 | 125,628.13 | 13,806 |
| 2024-07-26 | 137,000.00 | 138,000.00 | 133,900.00 | 134,300.00 | 126,380.96 | 19,695 |
| 2024-07-25 | 135,600.00 | 139,600.00 | 133,800.00 | 137,000.00 | 128,921.76 | 39,473 |
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.