Lotte Chilsung Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	74,300.00	75,600.00	72,200.00	75,500.00	65,313.64	3,847
2023-02-06	72,800.00	74,200.00	72,600.00	74,000.00	64,016.02	1,013
2023-02-03	72,600.00	72,600.00	72,000.00	72,600.00	62,804.90	228
2023-02-02	73,200.00	73,200.00	71,500.00	72,000.00	62,285.86	383
2023-02-01	72,900.00	73,400.00	72,000.00	72,200.00	62,458.87	648
2023-01-31	72,800.00	73,200.00	72,400.00	72,900.00	63,064.43	185
2023-01-30	72,700.00	73,500.00	72,600.00	72,800.00	62,977.92	1,023
2023-01-27	73,100.00	73,100.00	72,000.00	72,600.00	62,804.90	901
2023-01-26	72,300.00	73,400.00	72,300.00	73,100.00	63,237.45	275
2023-01-25	73,200.00	73,200.00	72,200.00	73,100.00	63,237.45	322
2023-01-20	73,200.00	73,200.00	72,300.00	73,200.00	63,323.95	257
2023-01-19	73,200.00	73,300.00	72,900.00	73,200.00	63,323.95	180
2023-01-18	73,000.00	73,300.00	72,800.00	73,300.00	63,410.46	195
2023-01-17	74,200.00	74,200.00	72,100.00	73,300.00	63,410.46	351
2023-01-16	73,000.00	73,500.00	72,700.00	73,100.00	63,237.45	669
2023-01-13	72,700.00	73,300.00	72,300.00	73,000.00	63,150.94	575
2023-01-12	71,400.00	72,700.00	71,200.00	72,400.00	62,631.89	875
2023-01-11	72,500.00	72,900.00	70,700.00	71,200.00	61,593.79	3,531
2023-01-10	72,400.00	72,400.00	71,000.00	71,700.00	62,026.33	364
2023-01-09	72,000.00	72,700.00	71,000.00	72,400.00	62,631.89	1,237
2023-01-06	72,500.00	72,600.00	72,000.00	72,000.00	62,285.86	707
2023-01-05	70,100.00	72,700.00	70,000.00	72,700.00	62,891.41	797
2023-01-04	72,800.00	73,300.00	70,400.00	70,400.00	60,901.73	1,955
2023-01-03	73,700.00	73,700.00	71,000.00	72,800.00	62,977.92	3,787
2023-01-02	74,100.00	74,100.00	71,100.00	72,900.00	63,064.43	1,173
2022-12-29	75,300.00	75,300.00	73,700.00	74,600.00	64,535.07	566
2022-12-28	74,500.00	74,800.00	73,100.00	74,600.00	64,535.07	1,762
2022-12-27	75,000.00	76,400.00	74,200.00	76,400.00	63,233.12	3,435
2022-12-26	75,700.00	75,700.00	74,700.00	75,400.00	62,405.46	2,246
2022-12-23	75,500.00	76,000.00	75,000.00	75,700.00	62,653.76	549
2022-12-22	76,000.00	76,400.00	75,100.00	76,400.00	63,233.12	628
2022-12-21	74,200.00	76,000.00	74,200.00	76,000.00	62,902.06	3,619
2022-12-20	73,600.00	75,100.00	73,000.00	74,200.00	61,412.27	1,864
2022-12-19	73,500.00	74,700.00	73,400.00	74,000.00	61,246.74	810
2022-12-16	75,000.00	75,000.00	72,200.00	74,800.00	61,908.87	601
2022-12-15	74,800.00	75,100.00	74,100.00	75,000.00	62,074.40	682
2022-12-14	73,700.00	74,800.00	73,300.00	74,800.00	61,908.87	1,634
2022-12-13	73,700.00	73,700.00	72,500.00	73,700.00	60,998.44	686
2022-12-12	72,600.00	74,200.00	72,500.00	73,800.00	61,081.21	1,107
2022-12-09	73,800.00	74,200.00	73,200.00	74,200.00	61,412.27	1,805
2022-12-08	72,700.00	73,700.00	72,000.00	73,700.00	60,998.44	1,065
2022-12-07	72,200.00	72,900.00	72,100.00	72,800.00	60,253.55	1,724
2022-12-06	71,900.00	72,300.00	71,000.00	72,200.00	59,756.95	688
2022-12-05	71,500.00	72,400.00	71,500.00	72,300.00	59,839.72	783
2022-12-02	72,500.00	72,500.00	70,900.00	72,400.00	59,922.49	651
2022-12-01	72,000.00	72,400.00	71,400.00	72,400.00	59,922.49	1,592
2022-11-30	71,400.00	72,000.00	71,200.00	72,000.00	59,591.42	1,256
2022-11-29	71,400.00	71,400.00	70,400.00	71,400.00	59,094.83	1,741
2022-11-28	70,000.00	71,600.00	70,000.00	71,400.00	59,094.83	4,050
2022-11-25	69,500.00	70,200.00	69,300.00	69,900.00	57,853.34	2,489
2022-11-24	67,200.00	69,800.00	67,200.00	69,500.00	57,522.28	8,809
2022-11-23	66,900.00	67,300.00	66,400.00	67,200.00	55,618.66	678
2022-11-22	67,700.00	67,700.00	66,600.00	66,900.00	55,370.36	581
2022-11-21	68,700.00	68,700.00	66,800.00	67,300.00	55,701.43	2,018
2022-11-18	68,000.00	68,600.00	67,300.00	67,300.00	55,701.43	828
2022-11-17	68,400.00	68,500.00	67,300.00	68,000.00	56,280.79	970
2022-11-16	68,100.00	69,000.00	67,500.00	68,800.00	56,942.91	301
2022-11-15	67,900.00	69,700.00	66,900.00	68,100.00	56,363.55	421
2022-11-14	67,900.00	68,800.00	67,400.00	67,600.00	55,949.72	317
2022-11-11	67,800.00	68,400.00	67,500.00	67,900.00	56,198.02	1,256

← NewerPage 16 of 21 · 1,227 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.