Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 67,400.00 | 67,400.00 | 66,800.00 | 67,400.00 | 61,265.47 | 570 |
| 2024-07-24 | 67,300.00 | 67,900.00 | 67,200.00 | 67,500.00 | 61,356.37 | 158 |
| 2024-07-23 | 67,400.00 | 68,200.00 | 67,000.00 | 67,400.00 | 61,265.47 | 2,470 |
| 2024-07-22 | 67,600.00 | 67,700.00 | 66,600.00 | 67,400.00 | 61,265.47 | 976 |
| 2024-07-19 | 67,300.00 | 67,800.00 | 67,100.00 | 67,400.00 | 61,265.47 | 411 |
| 2024-07-18 | 67,400.00 | 68,100.00 | 66,900.00 | 67,300.00 | 61,174.58 | 2,085 |
| 2024-07-17 | 67,300.00 | 67,700.00 | 67,100.00 | 67,400.00 | 61,265.47 | 584 |
| 2024-07-16 | 67,400.00 | 68,000.00 | 67,000.00 | 67,300.00 | 61,174.58 | 310 |
| 2024-07-15 | 66,700.00 | 68,800.00 | 66,200.00 | 67,200.00 | 61,083.68 | 299 |
| 2024-07-12 | 67,100.00 | 67,100.00 | 66,800.00 | 67,100.00 | 60,992.78 | 285 |
| 2024-07-11 | 67,800.00 | 67,800.00 | 66,700.00 | 67,100.00 | 60,992.78 | 495 |
| 2024-07-10 | 66,700.00 | 67,200.00 | 66,700.00 | 66,900.00 | 60,810.98 | 131 |
| 2024-07-09 | 67,100.00 | 67,200.00 | 65,400.00 | 66,700.00 | 60,629.19 | 1,587 |
| 2024-07-08 | 67,900.00 | 67,900.00 | 67,000.00 | 67,400.00 | 61,265.47 | 160 |
| 2024-07-05 | 67,800.00 | 67,800.00 | 66,900.00 | 67,400.00 | 61,265.47 | 1,093 |
| 2024-07-04 | 67,500.00 | 68,100.00 | 66,800.00 | 67,200.00 | 61,083.68 | 1,256 |
| 2024-07-03 | 67,400.00 | 68,100.00 | 66,400.00 | 67,400.00 | 61,265.47 | 2,465 |
| 2024-07-02 | 67,800.00 | 68,100.00 | 67,200.00 | 67,400.00 | 61,265.47 | 471 |
| 2024-07-01 | 67,300.00 | 68,100.00 | 67,300.00 | 67,800.00 | 61,629.07 | 501 |
| 2024-06-28 | 67,900.00 | 68,000.00 | 67,300.00 | 67,800.00 | 61,629.07 | 699 |
| 2024-06-27 | 66,800.00 | 67,800.00 | 66,400.00 | 67,500.00 | 61,356.37 | 1,330 |
| 2024-06-26 | 67,100.00 | 67,100.00 | 66,500.00 | 66,800.00 | 60,720.08 | 1,624 |
| 2024-06-25 | 67,100.00 | 67,400.00 | 66,700.00 | 67,100.00 | 60,992.78 | 1,131 |
| 2024-06-24 | 67,300.00 | 67,400.00 | 66,600.00 | 67,000.00 | 60,901.88 | 4,632 |
| 2024-06-21 | 67,600.00 | 68,700.00 | 67,300.00 | 67,300.00 | 61,174.58 | 1,196 |
| 2024-06-20 | 68,200.00 | 69,000.00 | 67,400.00 | 67,600.00 | 61,447.27 | 3,165 |
| 2024-06-19 | 69,100.00 | 69,100.00 | 67,400.00 | 68,200.00 | 61,992.66 | 1,036 |
| 2024-06-18 | 70,100.00 | 70,100.00 | 68,600.00 | 69,200.00 | 62,901.64 | 2,011 |
| 2024-06-17 | 69,800.00 | 70,300.00 | 68,600.00 | 70,100.00 | 63,719.73 | 2,490 |
| 2024-06-14 | 69,500.00 | 70,000.00 | 68,600.00 | 70,000.00 | 63,628.83 | 5,056 |
| 2024-06-13 | 68,500.00 | 69,500.00 | 68,200.00 | 69,500.00 | 63,174.34 | 3,801 |
| 2024-06-12 | 68,000.00 | 68,700.00 | 68,000.00 | 68,500.00 | 62,265.36 | 1,366 |
| 2024-06-11 | 69,100.00 | 69,500.00 | 68,000.00 | 68,000.00 | 61,810.86 | 997 |
| 2024-06-10 | 67,700.00 | 69,400.00 | 67,300.00 | 68,900.00 | 62,628.95 | 2,976 |
| 2024-06-07 | 67,500.00 | 67,900.00 | 67,300.00 | 67,900.00 | 61,719.97 | 325 |
| 2024-06-05 | 67,400.00 | 67,700.00 | 67,400.00 | 67,600.00 | 61,447.27 | 526 |
| 2024-06-04 | 67,900.00 | 67,900.00 | 66,900.00 | 67,400.00 | 61,265.47 | 847 |
| 2024-06-03 | 67,700.00 | 68,000.00 | 67,500.00 | 67,900.00 | 61,719.97 | 1,301 |
| 2024-05-31 | 67,100.00 | 67,800.00 | 67,100.00 | 67,700.00 | 61,538.17 | 291 |
| 2024-05-30 | 66,700.00 | 67,900.00 | 66,700.00 | 67,800.00 | 61,629.07 | 2,277 |
| 2024-05-29 | 67,700.00 | 67,700.00 | 66,800.00 | 66,900.00 | 60,810.98 | 1,309 |
| 2024-05-28 | 68,800.00 | 68,800.00 | 67,000.00 | 67,500.00 | 61,356.37 | 2,004 |
| 2024-05-27 | 67,600.00 | 67,700.00 | 67,300.00 | 67,600.00 | 61,447.27 | 322 |
| 2024-05-24 | 67,600.00 | 67,800.00 | 67,400.00 | 67,600.00 | 61,447.27 | 448 |
| 2024-05-23 | 67,800.00 | 67,800.00 | 67,100.00 | 67,600.00 | 61,447.27 | 955 |
| 2024-05-22 | 68,000.00 | 68,000.00 | 67,200.00 | 67,600.00 | 61,447.27 | 494 |
| 2024-05-21 | 67,900.00 | 67,900.00 | 67,500.00 | 67,500.00 | 61,356.37 | 428 |
| 2024-05-20 | 67,900.00 | 68,200.00 | 67,500.00 | 67,900.00 | 61,719.97 | 602 |
| 2024-05-17 | 68,000.00 | 68,100.00 | 67,200.00 | 67,600.00 | 61,447.27 | 615 |
| 2024-05-16 | 67,600.00 | 67,900.00 | 67,500.00 | 67,900.00 | 61,719.97 | 1,127 |
| 2024-05-14 | 67,800.00 | 67,900.00 | 67,000.00 | 67,600.00 | 61,447.27 | 1,074 |
| 2024-05-13 | 67,800.00 | 67,800.00 | 67,300.00 | 67,800.00 | 61,629.07 | 496 |
| 2024-05-10 | 67,900.00 | 67,900.00 | 67,200.00 | 67,500.00 | 61,356.37 | 390 |
| 2024-05-09 | 67,900.00 | 67,900.00 | 67,400.00 | 67,600.00 | 61,447.27 | 355 |
| 2024-05-08 | 67,700.00 | 67,800.00 | 67,500.00 | 67,500.00 | 61,356.37 | 254 |
| 2024-05-07 | 67,500.00 | 67,700.00 | 67,100.00 | 67,700.00 | 61,538.17 | 231 |
| 2024-05-03 | 67,500.00 | 68,000.00 | 67,300.00 | 67,600.00 | 61,447.27 | 525 |
| 2024-05-02 | 67,800.00 | 68,200.00 | 66,900.00 | 67,500.00 | 61,356.37 | 320 |
| 2024-04-30 | 67,700.00 | 67,700.00 | 67,500.00 | 67,700.00 | 61,538.17 | 563 |
| 2024-04-29 | 68,100.00 | 68,100.00 | 67,400.00 | 67,500.00 | 61,356.37 | 295 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3,405.0000 KRW |
| 2025-03-28 | 3,405.0000 KRW |
| 2023-12-27 | 3,405.0000 KRW |
| 2022-12-28 | 3,305.0000 KRW |
| 2021-12-29 | 3,005.0000 KRW |
| 2020-12-29 | 2,705.0000 KRW |
| 2019-12-27 | 2,705.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.