Lotte Chilsung Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	63,500.00	64,800.00	63,100.00	63,900.00	55,278.70	258
2023-07-31	62,600.00	65,200.00	62,100.00	62,900.00	54,413.62	1,058
2023-07-28	62,100.00	62,600.00	62,100.00	62,600.00	54,154.09	271
2023-07-27	62,000.00	62,500.00	61,800.00	62,500.00	54,067.58	256
2023-07-26	62,000.00	62,100.00	61,000.00	61,700.00	53,375.52	943
2023-07-25	63,200.00	63,200.00	61,800.00	62,500.00	54,067.58	486
2023-07-24	63,700.00	64,000.00	62,700.00	63,300.00	54,759.65	248
2023-07-21	64,000.00	64,000.00	63,700.00	63,700.00	55,105.68	26
2023-07-20	63,700.00	63,700.00	63,000.00	63,500.00	54,932.66	172
2023-07-19	63,500.00	64,000.00	63,000.00	63,700.00	55,105.68	257
2023-07-18	63,800.00	64,300.00	63,300.00	63,900.00	55,278.70	703
2023-07-17	63,400.00	64,500.00	62,800.00	63,800.00	55,192.19	806
2023-07-14	63,000.00	65,000.00	62,700.00	63,300.00	54,759.65	483
2023-07-13	62,200.00	62,900.00	61,700.00	62,700.00	54,240.60	215
2023-07-12	62,100.00	62,500.00	61,500.00	62,200.00	53,808.06	1,013
2023-07-11	62,000.00	62,600.00	61,800.00	62,200.00	53,808.06	965
2023-07-10	60,900.00	62,000.00	60,900.00	62,000.00	53,635.04	432
2023-07-07	62,100.00	62,100.00	60,100.00	61,500.00	53,202.50	1,702
2023-07-06	62,000.00	62,100.00	61,200.00	61,600.00	53,289.01	573
2023-07-05	62,600.00	63,000.00	62,000.00	62,000.00	53,635.04	892
2023-07-04	63,500.00	63,500.00	62,300.00	62,600.00	54,154.09	648
2023-07-03	62,800.00	63,600.00	62,600.00	63,500.00	54,932.66	1,535
2023-06-30	63,800.00	64,000.00	61,900.00	63,600.00	55,019.17	1,016
2023-06-29	63,200.00	64,700.00	62,300.00	63,600.00	55,019.17	818
2023-06-28	63,400.00	63,900.00	62,500.00	63,000.00	54,500.12	1,384
2023-06-27	63,600.00	64,300.00	62,900.00	63,200.00	54,673.14	3,558
2023-06-26	64,400.00	65,000.00	63,200.00	64,000.00	55,365.21	2,204
2023-06-23	65,200.00	65,200.00	63,500.00	64,400.00	55,711.24	3,588
2023-06-22	65,500.00	65,500.00	64,700.00	65,000.00	56,230.29	1,256
2023-06-21	66,600.00	66,600.00	65,000.00	65,300.00	56,489.81	3,466
2023-06-20	67,300.00	67,300.00	65,700.00	66,700.00	57,700.92	3,741
2023-06-19	67,200.00	67,400.00	67,000.00	67,300.00	58,219.97	649
2023-06-16	67,100.00	67,300.00	66,500.00	67,200.00	58,133.47	656
2023-06-15	67,100.00	67,300.00	66,900.00	67,000.00	57,960.45	535
2023-06-14	67,600.00	67,600.00	66,600.00	66,900.00	57,873.94	1,692
2023-06-13	67,300.00	67,300.00	67,000.00	67,300.00	58,219.97	1,129
2023-06-12	67,500.00	67,600.00	67,300.00	67,300.00	58,219.97	564
2023-06-09	67,900.00	68,000.00	67,400.00	67,500.00	58,392.99	616
2023-06-08	67,600.00	68,000.00	67,300.00	67,400.00	58,306.48	1,459
2023-06-07	67,500.00	68,700.00	67,500.00	67,600.00	58,479.50	1,037
2023-06-05	67,600.00	67,900.00	67,300.00	67,500.00	58,392.99	408
2023-06-02	67,500.00	67,900.00	67,300.00	67,500.00	58,392.99	203
2023-06-01	67,800.00	67,800.00	67,000.00	67,500.00	58,392.99	1,281
2023-05-31	67,800.00	68,000.00	67,200.00	67,800.00	58,652.51	1,174
2023-05-30	67,800.00	68,800.00	67,000.00	67,800.00	58,652.51	473
2023-05-26	68,200.00	68,200.00	67,100.00	67,800.00	58,652.51	496
2023-05-25	67,400.00	68,000.00	67,400.00	67,800.00	58,652.51	371
2023-05-24	67,900.00	68,300.00	67,100.00	68,200.00	58,998.55	656
2023-05-23	68,400.00	68,400.00	66,200.00	67,600.00	58,479.50	9,461
2023-05-22	67,700.00	68,300.00	67,700.00	68,000.00	58,825.53	684
2023-05-19	67,400.00	67,900.00	67,000.00	67,700.00	58,566.01	545
2023-05-18	68,200.00	68,200.00	67,300.00	67,400.00	58,306.48	661
2023-05-17	67,900.00	68,100.00	66,900.00	67,500.00	58,392.99	3,081
2023-05-16	67,900.00	68,200.00	67,500.00	68,000.00	58,825.53	457
2023-05-15	68,300.00	68,500.00	67,000.00	67,900.00	58,739.02	1,331
2023-05-12	69,200.00	69,500.00	67,700.00	68,300.00	59,085.06	3,903
2023-05-11	69,000.00	69,900.00	68,700.00	69,100.00	59,777.12	442
2023-05-10	69,400.00	69,500.00	68,700.00	69,000.00	59,690.61	1,174
2023-05-09	69,400.00	69,600.00	69,100.00	69,400.00	60,036.64	644
2023-05-08	69,200.00	69,500.00	69,000.00	69,400.00	60,036.64	996

← NewerPage 14 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.