Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 67,500.00 | 67,700.00 | 67,300.00 | 67,500.00 | 61,356.37 | 625 |
| 2024-04-25 | 67,500.00 | 67,600.00 | 67,200.00 | 67,500.00 | 61,356.37 | 166 |
| 2024-04-24 | 67,700.00 | 67,700.00 | 67,300.00 | 67,500.00 | 61,356.37 | 787 |
| 2024-04-23 | 68,000.00 | 68,000.00 | 66,800.00 | 67,000.00 | 60,901.88 | 1,627 |
| 2024-04-22 | 67,400.00 | 67,900.00 | 67,100.00 | 67,700.00 | 61,538.17 | 519 |
| 2024-04-19 | 67,500.00 | 67,500.00 | 66,400.00 | 67,400.00 | 61,265.47 | 446 |
| 2024-04-18 | 67,200.00 | 67,600.00 | 66,800.00 | 67,200.00 | 61,083.68 | 173 |
| 2024-04-17 | 68,400.00 | 68,400.00 | 66,400.00 | 66,600.00 | 60,538.29 | 1,319 |
| 2024-04-16 | 68,000.00 | 68,000.00 | 66,600.00 | 67,000.00 | 60,901.88 | 691 |
| 2024-04-15 | 67,000.00 | 67,600.00 | 66,900.00 | 67,300.00 | 61,174.58 | 978 |
| 2024-04-12 | 68,200.00 | 68,200.00 | 67,000.00 | 67,500.00 | 61,356.37 | 975 |
| 2024-04-11 | 67,500.00 | 68,000.00 | 67,300.00 | 67,600.00 | 61,447.27 | 270 |
| 2024-04-09 | 67,900.00 | 68,100.00 | 67,400.00 | 67,600.00 | 61,447.27 | 696 |
| 2024-04-08 | 68,300.00 | 68,300.00 | 67,500.00 | 67,600.00 | 61,447.27 | 371 |
| 2024-04-05 | 68,000.00 | 68,100.00 | 67,500.00 | 68,100.00 | 61,901.76 | 362 |
| 2024-04-04 | 68,400.00 | 68,400.00 | 67,500.00 | 68,000.00 | 61,810.86 | 425 |
| 2024-04-03 | 68,200.00 | 68,200.00 | 67,300.00 | 68,100.00 | 61,901.76 | 1,332 |
| 2024-04-02 | 68,400.00 | 68,400.00 | 67,400.00 | 68,000.00 | 61,810.86 | 811 |
| 2024-04-01 | 68,200.00 | 68,400.00 | 67,600.00 | 68,200.00 | 61,992.66 | 1,270 |
| 2024-03-29 | 68,600.00 | 68,600.00 | 67,500.00 | 68,100.00 | 61,901.76 | 294 |
| 2024-03-28 | 68,700.00 | 68,700.00 | 68,000.00 | 68,200.00 | 61,992.66 | 228 |
| 2024-03-27 | 68,800.00 | 68,800.00 | 68,000.00 | 68,400.00 | 62,174.46 | 532 |
| 2024-03-26 | 68,600.00 | 68,600.00 | 68,000.00 | 68,300.00 | 62,083.56 | 717 |
| 2024-03-25 | 68,800.00 | 68,900.00 | 67,900.00 | 68,200.00 | 61,992.66 | 467 |
| 2024-03-22 | 68,800.00 | 69,000.00 | 68,500.00 | 68,700.00 | 62,447.15 | 536 |
| 2024-03-21 | 69,400.00 | 69,400.00 | 68,000.00 | 68,500.00 | 62,265.36 | 597 |
| 2024-03-20 | 68,800.00 | 68,800.00 | 68,100.00 | 68,500.00 | 62,265.36 | 1,015 |
| 2024-03-19 | 68,400.00 | 68,900.00 | 68,200.00 | 68,500.00 | 62,265.36 | 831 |
| 2024-03-18 | 68,100.00 | 70,000.00 | 68,100.00 | 68,400.00 | 62,174.46 | 551 |
| 2024-03-15 | 67,300.00 | 68,700.00 | 67,300.00 | 68,100.00 | 61,901.76 | 706 |
| 2024-03-14 | 68,400.00 | 68,400.00 | 67,700.00 | 68,100.00 | 61,901.76 | 192 |
| 2024-03-13 | 68,000.00 | 68,100.00 | 67,600.00 | 68,000.00 | 61,810.86 | 1,063 |
| 2024-03-12 | 67,900.00 | 68,100.00 | 66,900.00 | 67,500.00 | 61,356.37 | 713 |
| 2024-03-11 | 68,000.00 | 68,000.00 | 66,900.00 | 67,400.00 | 61,265.47 | 356 |
| 2024-03-08 | 68,000.00 | 68,000.00 | 66,900.00 | 67,300.00 | 61,174.58 | 292 |
| 2024-03-07 | 68,100.00 | 68,100.00 | 67,300.00 | 67,500.00 | 61,356.37 | 394 |
| 2024-03-06 | 67,700.00 | 67,700.00 | 67,200.00 | 67,500.00 | 61,356.37 | 712 |
| 2024-03-05 | 68,200.00 | 68,200.00 | 67,000.00 | 67,300.00 | 61,174.58 | 657 |
| 2024-03-04 | 67,800.00 | 67,800.00 | 67,300.00 | 67,600.00 | 61,447.27 | 639 |
| 2024-02-29 | 67,600.00 | 67,600.00 | 67,100.00 | 67,500.00 | 61,356.37 | 137 |
| 2024-02-28 | 67,400.00 | 67,500.00 | 67,100.00 | 67,300.00 | 61,174.58 | 228 |
| 2024-02-27 | 67,700.00 | 67,900.00 | 67,000.00 | 67,300.00 | 61,174.58 | 447 |
| 2024-02-26 | 68,100.00 | 68,100.00 | 67,200.00 | 67,300.00 | 61,174.58 | 503 |
| 2024-02-23 | 68,200.00 | 68,200.00 | 67,700.00 | 68,100.00 | 61,901.76 | 464 |
| 2024-02-22 | 68,200.00 | 68,200.00 | 67,500.00 | 67,800.00 | 61,629.07 | 255 |
| 2024-02-21 | 68,300.00 | 68,300.00 | 67,700.00 | 67,800.00 | 61,629.07 | 225 |
| 2024-02-20 | 68,300.00 | 68,300.00 | 67,100.00 | 67,800.00 | 61,629.07 | 268 |
| 2024-02-19 | 68,000.00 | 68,100.00 | 67,300.00 | 68,000.00 | 61,810.86 | 1,272 |
| 2024-02-16 | 67,200.00 | 67,500.00 | 66,900.00 | 67,500.00 | 61,356.37 | 892 |
| 2024-02-15 | 67,800.00 | 67,800.00 | 67,200.00 | 67,200.00 | 61,083.68 | 241 |
| 2024-02-14 | 67,500.00 | 68,300.00 | 67,000.00 | 67,800.00 | 61,629.07 | 770 |
| 2024-02-13 | 66,800.00 | 67,900.00 | 66,800.00 | 67,500.00 | 61,356.37 | 1,101 |
| 2024-02-08 | 67,000.00 | 67,000.00 | 66,600.00 | 66,800.00 | 60,720.08 | 1,070 |
| 2024-02-07 | 65,900.00 | 66,900.00 | 65,900.00 | 66,600.00 | 60,538.29 | 1,686 |
| 2024-02-06 | 69,100.00 | 69,100.00 | 65,500.00 | 65,900.00 | 59,902.00 | 7,614 |
| 2024-02-05 | 68,600.00 | 69,200.00 | 67,800.00 | 69,200.00 | 62,901.64 | 1,212 |
| 2024-02-02 | 67,700.00 | 68,400.00 | 67,700.00 | 68,200.00 | 61,992.66 | 529 |
| 2024-02-01 | 67,100.00 | 67,600.00 | 67,000.00 | 67,500.00 | 61,356.37 | 1,321 |
| 2024-01-31 | 67,600.00 | 67,600.00 | 66,600.00 | 67,100.00 | 60,992.78 | 301 |
| 2024-01-30 | 66,500.00 | 67,300.00 | 66,300.00 | 67,100.00 | 60,992.78 | 1,179 |
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.