Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 65,500.00 | 66,700.00 | 65,500.00 | 66,400.00 | 60,356.49 | 592 |
| 2024-01-26 | 65,700.00 | 67,900.00 | 65,700.00 | 66,100.00 | 60,083.80 | 713 |
| 2024-01-25 | 65,500.00 | 66,300.00 | 65,500.00 | 65,700.00 | 59,720.20 | 452 |
| 2024-01-24 | 66,100.00 | 66,600.00 | 65,300.00 | 65,800.00 | 59,811.10 | 302 |
| 2024-01-23 | 65,500.00 | 66,700.00 | 65,500.00 | 66,100.00 | 60,083.80 | 668 |
| 2024-01-22 | 65,800.00 | 66,800.00 | 65,500.00 | 66,200.00 | 60,174.69 | 1,088 |
| 2024-01-19 | 66,200.00 | 67,100.00 | 64,500.00 | 65,800.00 | 59,811.10 | 3,111 |
| 2024-01-18 | 65,800.00 | 65,900.00 | 65,100.00 | 65,300.00 | 59,356.61 | 1,085 |
| 2024-01-17 | 66,000.00 | 66,900.00 | 65,300.00 | 65,800.00 | 59,811.10 | 1,760 |
| 2024-01-16 | 67,200.00 | 68,100.00 | 65,500.00 | 66,200.00 | 60,174.69 | 847 |
| 2024-01-15 | 66,300.00 | 66,900.00 | 65,700.00 | 65,700.00 | 59,720.20 | 1,078 |
| 2024-01-12 | 66,500.00 | 67,600.00 | 65,500.00 | 65,900.00 | 59,902.00 | 1,581 |
| 2024-01-11 | 68,000.00 | 68,900.00 | 65,800.00 | 67,200.00 | 61,083.68 | 2,220 |
| 2024-01-10 | 68,800.00 | 68,800.00 | 67,100.00 | 68,000.00 | 61,810.86 | 156 |
| 2024-01-09 | 67,100.00 | 67,900.00 | 67,100.00 | 67,400.00 | 61,265.47 | 224 |
| 2024-01-08 | 68,800.00 | 68,800.00 | 67,500.00 | 67,500.00 | 61,356.37 | 289 |
| 2024-01-05 | 68,400.00 | 68,400.00 | 67,800.00 | 68,000.00 | 61,810.86 | 104 |
| 2024-01-04 | 68,600.00 | 69,000.00 | 67,800.00 | 68,100.00 | 61,901.76 | 206 |
| 2024-01-03 | 69,400.00 | 69,400.00 | 68,300.00 | 68,600.00 | 62,356.25 | 199 |
| 2024-01-02 | 69,000.00 | 69,800.00 | 68,000.00 | 68,800.00 | 62,538.05 | 323 |
| 2023-12-28 | 68,500.00 | 68,700.00 | 67,000.00 | 68,600.00 | 62,356.25 | 621 |
| 2023-12-27 | 68,200.00 | 69,000.00 | 68,200.00 | 68,500.00 | 62,265.36 | 855 |
| 2023-12-26 | 70,500.00 | 70,600.00 | 70,000.00 | 70,500.00 | 60,988.23 | 2,287 |
| 2023-12-22 | 70,500.00 | 70,600.00 | 70,100.00 | 70,500.00 | 60,988.23 | 2,899 |
| 2023-12-21 | 70,000.00 | 70,700.00 | 70,000.00 | 70,600.00 | 61,074.74 | 2,515 |
| 2023-12-20 | 70,800.00 | 71,000.00 | 70,000.00 | 70,600.00 | 61,074.74 | 410 |
| 2023-12-19 | 71,200.00 | 71,200.00 | 70,100.00 | 70,700.00 | 61,161.25 | 267 |
| 2023-12-18 | 70,000.00 | 71,000.00 | 69,900.00 | 70,700.00 | 61,161.25 | 827 |
| 2023-12-15 | 70,100.00 | 70,100.00 | 69,800.00 | 70,000.00 | 60,555.69 | 764 |
| 2023-12-14 | 69,900.00 | 70,500.00 | 69,900.00 | 70,000.00 | 60,555.69 | 762 |
| 2023-12-13 | 69,300.00 | 71,000.00 | 69,100.00 | 70,100.00 | 60,642.20 | 2,014 |
| 2023-12-12 | 68,900.00 | 69,300.00 | 68,500.00 | 69,300.00 | 59,950.14 | 457 |
| 2023-12-11 | 68,900.00 | 69,000.00 | 68,200.00 | 68,800.00 | 59,517.60 | 1,302 |
| 2023-12-08 | 69,000.00 | 69,000.00 | 68,200.00 | 68,900.00 | 59,604.10 | 130 |
| 2023-12-07 | 69,700.00 | 69,700.00 | 68,500.00 | 68,500.00 | 59,258.07 | 354 |
| 2023-12-06 | 70,400.00 | 70,400.00 | 68,500.00 | 69,400.00 | 60,036.64 | 1,937 |
| 2023-12-05 | 69,000.00 | 69,900.00 | 68,900.00 | 69,400.00 | 60,036.64 | 152 |
| 2023-12-04 | 69,000.00 | 69,000.00 | 68,400.00 | 69,000.00 | 59,690.61 | 1,961 |
| 2023-12-01 | 69,500.00 | 69,500.00 | 68,100.00 | 68,500.00 | 59,258.07 | 965 |
| 2023-11-30 | 70,400.00 | 70,400.00 | 68,500.00 | 68,500.00 | 59,258.07 | 533 |
| 2023-11-29 | 70,700.00 | 70,700.00 | 69,300.00 | 69,600.00 | 60,209.66 | 63 |
| 2023-11-28 | 70,100.00 | 70,100.00 | 69,400.00 | 69,600.00 | 60,209.66 | 391 |
| 2023-11-27 | 70,600.00 | 70,600.00 | 69,600.00 | 69,600.00 | 60,209.66 | 813 |
| 2023-11-24 | 69,600.00 | 70,100.00 | 69,100.00 | 70,100.00 | 60,642.20 | 912 |
| 2023-11-23 | 70,500.00 | 70,500.00 | 69,200.00 | 69,700.00 | 60,296.17 | 533 |
| 2023-11-22 | 70,800.00 | 70,800.00 | 69,700.00 | 70,100.00 | 60,642.20 | 400 |
| 2023-11-21 | 70,500.00 | 70,500.00 | 69,400.00 | 70,200.00 | 60,728.71 | 561 |
| 2023-11-20 | 70,400.00 | 70,400.00 | 69,000.00 | 69,800.00 | 60,382.68 | 1,391 |
| 2023-11-17 | 70,000.00 | 70,100.00 | 69,200.00 | 69,600.00 | 60,209.66 | 488 |
| 2023-11-16 | 69,600.00 | 73,100.00 | 68,600.00 | 70,500.00 | 60,988.23 | 3,123 |
| 2023-11-15 | 69,000.00 | 69,500.00 | 68,500.00 | 69,500.00 | 60,123.15 | 1,698 |
| 2023-11-14 | 68,500.00 | 69,000.00 | 67,700.00 | 68,400.00 | 59,171.56 | 1,079 |
| 2023-11-13 | 68,700.00 | 68,700.00 | 67,700.00 | 68,100.00 | 58,912.04 | 234 |
| 2023-11-10 | 69,600.00 | 69,600.00 | 67,900.00 | 68,200.00 | 58,998.55 | 819 |
| 2023-11-09 | 68,900.00 | 69,600.00 | 68,500.00 | 69,000.00 | 59,690.61 | 1,853 |
| 2023-11-08 | 68,300.00 | 68,900.00 | 68,200.00 | 68,700.00 | 59,431.09 | 1,164 |
| 2023-11-07 | 68,200.00 | 68,800.00 | 67,700.00 | 68,300.00 | 59,085.06 | 994 |
| 2023-11-06 | 68,000.00 | 68,600.00 | 67,200.00 | 68,300.00 | 59,085.06 | 1,192 |
| 2023-11-03 | 68,900.00 | 68,900.00 | 66,700.00 | 68,000.00 | 58,825.53 | 2,950 |
| 2023-11-02 | 68,200.00 | 69,000.00 | 67,500.00 | 67,900.00 | 58,739.02 | 2,184 |
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.