Lotte Chilsung Beverage Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	67,600.00	68,100.00	66,200.00	67,800.00	58,652.51	3,277
2023-10-31	66,200.00	67,200.00	66,200.00	67,100.00	58,046.96	158
2023-10-30	66,900.00	66,900.00	66,200.00	66,700.00	57,700.92	374
2023-10-27	66,900.00	67,400.00	66,900.00	66,900.00	57,873.94	144
2023-10-26	67,800.00	67,800.00	66,700.00	66,700.00	57,700.92	1,450
2023-10-25	67,300.00	67,900.00	67,100.00	67,700.00	58,566.01	938
2023-10-24	67,300.00	67,300.00	65,200.00	67,000.00	57,960.45	540
2023-10-23	67,000.00	67,000.00	66,300.00	67,000.00	57,960.45	420
2023-10-20	66,500.00	67,000.00	65,800.00	66,700.00	57,700.92	559
2023-10-19	68,100.00	68,100.00	66,800.00	66,800.00	57,787.43	357
2023-10-18	67,800.00	67,800.00	66,700.00	67,100.00	58,046.96	1,416
2023-10-17	67,400.00	68,100.00	67,400.00	67,800.00	58,652.51	382
2023-10-16	68,000.00	68,000.00	66,800.00	67,300.00	58,219.97	537
2023-10-13	67,900.00	68,000.00	66,700.00	67,400.00	58,306.48	216
2023-10-12	68,000.00	68,100.00	67,500.00	67,900.00	58,739.02	285
2023-10-11	67,500.00	68,000.00	67,300.00	68,000.00	58,825.53	2,896
2023-10-10	66,900.00	68,500.00	66,100.00	67,000.00	57,960.45	1,695
2023-10-06	66,000.00	67,100.00	66,000.00	66,500.00	57,527.91	2,179
2023-10-05	64,600.00	66,700.00	64,600.00	66,400.00	57,441.40	922
2023-10-04	66,600.00	66,600.00	64,900.00	64,900.00	56,143.78	377
2023-09-27	66,300.00	66,800.00	66,000.00	66,700.00	57,700.92	355
2023-09-26	66,500.00	66,500.00	65,800.00	65,800.00	56,922.35	130
2023-09-25	67,000.00	67,000.00	66,000.00	66,000.00	57,095.37	370
2023-09-22	67,200.00	67,200.00	66,000.00	66,100.00	57,181.88	262
2023-09-21	67,000.00	67,000.00	66,100.00	66,700.00	57,700.92	729
2023-09-20	67,300.00	67,300.00	66,200.00	67,000.00	57,960.45	346
2023-09-19	67,000.00	67,100.00	66,100.00	66,800.00	57,787.43	699
2023-09-18	66,500.00	67,200.00	66,400.00	66,800.00	57,787.43	763
2023-09-15	66,600.00	66,600.00	66,100.00	66,400.00	57,441.40	93
2023-09-14	66,600.00	66,700.00	66,000.00	66,500.00	57,527.91	448
2023-09-13	66,500.00	66,500.00	65,700.00	66,400.00	57,441.40	424
2023-09-12	66,300.00	66,500.00	65,900.00	66,000.00	57,095.37	549
2023-09-11	66,100.00	66,200.00	65,500.00	66,000.00	57,095.37	313
2023-09-08	66,000.00	66,300.00	65,600.00	66,100.00	57,181.88	103
2023-09-07	66,400.00	66,400.00	64,800.00	66,000.00	57,095.37	346
2023-09-06	66,400.00	66,400.00	65,300.00	66,000.00	57,095.37	396
2023-09-05	65,700.00	66,900.00	65,700.00	66,400.00	57,441.40	575
2023-09-04	65,600.00	66,100.00	65,500.00	65,700.00	56,835.84	625
2023-09-01	66,000.00	66,400.00	65,500.00	65,500.00	56,662.83	429
2023-08-31	66,100.00	66,500.00	65,700.00	66,000.00	57,095.37	94
2023-08-30	66,600.00	66,900.00	65,700.00	66,100.00	57,181.88	546
2023-08-29	66,100.00	66,800.00	65,700.00	66,600.00	57,614.42	439
2023-08-28	66,500.00	66,500.00	65,500.00	66,000.00	57,095.37	388
2023-08-25	64,700.00	66,000.00	64,700.00	66,000.00	57,095.37	865
2023-08-24	65,000.00	66,200.00	64,700.00	65,200.00	56,403.30	1,008
2023-08-23	65,000.00	66,400.00	64,700.00	65,000.00	56,230.29	566
2023-08-22	66,200.00	66,900.00	65,700.00	65,900.00	57,008.86	985
2023-08-21	66,500.00	66,800.00	65,000.00	66,000.00	57,095.37	897
2023-08-18	66,200.00	66,500.00	66,200.00	66,500.00	57,527.91	1,224
2023-08-17	65,800.00	66,200.00	64,900.00	65,900.00	57,008.86	1,262
2023-08-16	66,700.00	66,700.00	65,200.00	65,800.00	56,922.35	686
2023-08-14	66,000.00	67,000.00	66,000.00	66,800.00	57,787.43	1,032
2023-08-11	66,900.00	67,000.00	66,100.00	66,600.00	57,614.42	688
2023-08-10	66,800.00	66,900.00	65,100.00	66,500.00	57,527.91	1,879
2023-08-09	66,300.00	66,500.00	65,500.00	66,400.00	57,441.40	1,820
2023-08-08	66,800.00	67,100.00	65,500.00	66,300.00	57,354.89	1,311
2023-08-07	66,500.00	67,000.00	66,500.00	66,500.00	57,527.91	1,087
2023-08-04	66,500.00	66,700.00	65,400.00	66,500.00	57,527.91	1,447
2023-08-03	64,200.00	67,500.00	64,200.00	66,500.00	57,527.91	2,840
2023-08-02	64,200.00	66,500.00	63,200.00	64,700.00	55,970.76	2,042

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.