Lotte Chilsung Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	68,600.00	69,400.00	68,600.00	69,000.00	59,690.61	1,413
2023-05-03	68,800.00	69,300.00	68,400.00	68,600.00	59,344.58	1,681
2023-05-02	69,300.00	70,000.00	68,600.00	68,700.00	59,431.09	1,700
2023-04-28	68,800.00	69,000.00	68,700.00	68,900.00	59,604.10	600
2023-04-27	68,900.00	68,900.00	68,300.00	68,700.00	59,431.09	571
2023-04-26	68,700.00	69,000.00	68,400.00	68,900.00	59,604.10	667
2023-04-25	69,300.00	69,300.00	68,400.00	68,700.00	59,431.09	700
2023-04-24	69,400.00	69,400.00	68,500.00	69,300.00	59,950.14	341
2023-04-21	68,900.00	69,800.00	68,600.00	69,600.00	60,209.66	707
2023-04-20	69,300.00	69,900.00	69,000.00	69,900.00	60,469.19	1,527
2023-04-19	69,300.00	69,300.00	68,800.00	69,300.00	59,950.14	1,203
2023-04-18	68,900.00	68,900.00	68,400.00	68,900.00	59,604.10	882
2023-04-17	68,900.00	69,400.00	68,800.00	68,900.00	59,604.10	399
2023-04-14	69,400.00	69,400.00	68,700.00	69,000.00	59,690.61	750
2023-04-13	69,400.00	69,500.00	68,900.00	68,900.00	59,604.10	898
2023-04-12	68,900.00	69,500.00	68,900.00	69,400.00	60,036.64	995
2023-04-11	69,200.00	69,600.00	68,900.00	69,400.00	60,036.64	748
2023-04-10	69,000.00	69,600.00	69,000.00	69,200.00	59,863.63	267
2023-04-07	69,300.00	70,000.00	68,000.00	69,600.00	60,209.66	537
2023-04-06	69,800.00	69,800.00	69,100.00	69,600.00	60,209.66	182
2023-04-05	70,000.00	70,000.00	69,000.00	69,800.00	60,382.68	507
2023-04-04	69,900.00	70,000.00	69,400.00	70,000.00	60,555.69	534
2023-04-03	69,800.00	71,600.00	69,800.00	69,900.00	60,469.19	1,753
2023-03-31	69,700.00	70,000.00	69,100.00	69,800.00	60,382.68	934
2023-03-30	69,500.00	69,900.00	69,000.00	69,700.00	60,296.17	359
2023-03-29	69,500.00	70,000.00	68,800.00	69,800.00	60,382.68	308
2023-03-28	67,100.00	69,600.00	66,400.00	69,500.00	60,123.15	532
2023-03-27	67,300.00	67,500.00	66,500.00	67,100.00	58,046.96	807
2023-03-24	68,000.00	68,500.00	66,400.00	67,300.00	58,219.97	2,004
2023-03-23	69,100.00	69,100.00	67,800.00	68,000.00	58,825.53	1,111
2023-03-22	70,100.00	70,100.00	69,000.00	69,100.00	59,777.12	905
2023-03-21	70,100.00	70,500.00	69,100.00	70,200.00	60,728.71	429
2023-03-20	70,000.00	70,400.00	69,500.00	70,100.00	60,642.20	337
2023-03-17	70,700.00	70,700.00	69,900.00	70,600.00	61,074.74	1,184
2023-03-16	70,200.00	70,800.00	70,000.00	70,800.00	61,247.76	329
2023-03-15	71,200.00	71,400.00	70,600.00	71,100.00	61,507.28	480
2023-03-14	71,000.00	71,900.00	69,800.00	71,200.00	61,593.79	977
2023-03-13	71,100.00	71,600.00	71,000.00	71,200.00	61,593.79	391
2023-03-10	71,900.00	72,600.00	71,000.00	71,900.00	62,199.35	636
2023-03-09	73,100.00	73,200.00	71,900.00	71,900.00	62,199.35	475
2023-03-08	73,100.00	73,100.00	72,100.00	72,700.00	62,891.41	427
2023-03-07	72,400.00	73,200.00	72,400.00	72,800.00	62,977.92	179
2023-03-06	73,300.00	73,500.00	72,600.00	73,000.00	63,150.94	872
2023-03-03	73,000.00	73,100.00	72,300.00	72,700.00	62,891.41	155
2023-03-02	73,400.00	73,400.00	72,200.00	73,200.00	63,323.95	437
2023-02-28	73,100.00	73,600.00	72,700.00	73,400.00	63,496.97	328
2023-02-27	73,000.00	73,600.00	72,100.00	72,800.00	62,977.92	997
2023-02-24	72,800.00	73,100.00	72,500.00	73,000.00	63,150.94	218
2023-02-23	72,900.00	73,300.00	72,300.00	72,800.00	62,977.92	468
2023-02-22	73,100.00	73,200.00	72,400.00	72,800.00	62,977.92	331
2023-02-21	73,600.00	75,000.00	72,900.00	73,500.00	63,583.48	711
2023-02-20	73,100.00	74,200.00	72,500.00	73,600.00	63,669.99	644
2023-02-17	74,000.00	74,100.00	73,000.00	73,100.00	63,237.45	751
2023-02-16	74,000.00	74,900.00	73,400.00	74,400.00	64,362.05	289
2023-02-15	74,300.00	74,800.00	73,800.00	74,200.00	64,189.03	133
2023-02-14	75,000.00	75,000.00	74,500.00	74,700.00	64,621.58	894
2023-02-13	75,000.00	75,900.00	74,300.00	75,000.00	64,881.10	907
2023-02-10	75,000.00	75,200.00	73,800.00	75,000.00	64,881.10	451
2023-02-09	74,700.00	75,200.00	74,500.00	75,000.00	64,881.10	555
2023-02-08	75,100.00	75,400.00	74,200.00	74,700.00	64,621.58	709

← NewerPage 15 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.