Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 66,900.00 | 67,300.00 | 65,000.00 | 67,300.00 | 55,701.43 | 1,232 |
| 2022-11-09 | 66,300.00 | 67,000.00 | 66,200.00 | 66,900.00 | 55,370.36 | 663 |
| 2022-11-08 | 65,800.00 | 66,200.00 | 65,400.00 | 66,200.00 | 54,791.00 | 436 |
| 2022-11-07 | 65,800.00 | 65,900.00 | 65,000.00 | 65,800.00 | 54,459.94 | 349 |
| 2022-11-04 | 64,000.00 | 66,100.00 | 63,700.00 | 65,800.00 | 54,459.94 | 797 |
| 2022-11-03 | 65,100.00 | 65,100.00 | 63,500.00 | 64,100.00 | 53,052.92 | 1,228 |
| 2022-11-02 | 65,400.00 | 65,600.00 | 65,000.00 | 65,100.00 | 53,880.58 | 236 |
| 2022-11-01 | 65,100.00 | 65,500.00 | 64,500.00 | 65,300.00 | 54,046.11 | 550 |
| 2022-10-31 | 65,400.00 | 65,800.00 | 65,000.00 | 65,500.00 | 54,211.64 | 317 |
| 2022-10-28 | 65,500.00 | 66,000.00 | 65,400.00 | 65,500.00 | 54,211.64 | 270 |
| 2022-10-27 | 65,400.00 | 65,500.00 | 64,500.00 | 65,500.00 | 54,211.64 | 235 |
| 2022-10-26 | 66,000.00 | 66,000.00 | 64,400.00 | 65,400.00 | 54,128.88 | 608 |
| 2022-10-25 | 65,700.00 | 65,700.00 | 65,000.00 | 65,700.00 | 54,377.17 | 328 |
| 2022-10-24 | 65,500.00 | 65,700.00 | 65,000.00 | 65,700.00 | 54,377.17 | 448 |
| 2022-10-21 | 66,100.00 | 66,100.00 | 64,600.00 | 64,600.00 | 53,466.75 | 1,225 |
| 2022-10-20 | 67,000.00 | 67,000.00 | 65,600.00 | 66,100.00 | 54,708.24 | 858 |
| 2022-10-19 | 66,200.00 | 67,400.00 | 65,900.00 | 67,400.00 | 55,784.19 | 1,326 |
| 2022-10-18 | 66,800.00 | 66,800.00 | 65,800.00 | 66,600.00 | 55,122.07 | 1,001 |
| 2022-10-17 | 66,900.00 | 66,900.00 | 65,700.00 | 66,200.00 | 54,791.00 | 1,241 |
| 2022-10-14 | 66,500.00 | 68,000.00 | 65,500.00 | 67,800.00 | 56,115.26 | 1,961 |
| 2022-10-13 | 66,600.00 | 67,200.00 | 64,700.00 | 66,500.00 | 55,039.30 | 1,607 |
| 2022-10-12 | 66,200.00 | 67,800.00 | 66,000.00 | 66,800.00 | 55,287.60 | 572 |
| 2022-10-11 | 67,500.00 | 67,700.00 | 65,400.00 | 67,200.00 | 55,618.66 | 1,804 |
| 2022-10-07 | 68,100.00 | 68,100.00 | 67,600.00 | 67,900.00 | 56,198.02 | 222 |
| 2022-10-06 | 68,100.00 | 68,400.00 | 67,500.00 | 68,200.00 | 56,446.32 | 750 |
| 2022-10-05 | 68,300.00 | 68,600.00 | 67,700.00 | 68,200.00 | 56,446.32 | 1,120 |
| 2022-10-04 | 68,700.00 | 68,800.00 | 67,800.00 | 68,600.00 | 56,777.38 | 914 |
| 2022-09-30 | 69,400.00 | 69,500.00 | 68,300.00 | 68,800.00 | 56,942.91 | 303 |
| 2022-09-29 | 68,400.00 | 70,300.00 | 67,900.00 | 70,300.00 | 58,184.40 | 366 |
| 2022-09-28 | 68,700.00 | 68,800.00 | 67,200.00 | 68,500.00 | 56,694.62 | 1,270 |
| 2022-09-27 | 68,000.00 | 68,900.00 | 67,200.00 | 68,400.00 | 56,611.85 | 1,059 |
| 2022-09-26 | 69,800.00 | 69,800.00 | 68,000.00 | 68,000.00 | 56,280.79 | 1,309 |
| 2022-09-23 | 69,700.00 | 70,000.00 | 69,500.00 | 69,800.00 | 57,770.57 | 995 |
| 2022-09-22 | 69,400.00 | 69,800.00 | 69,000.00 | 69,700.00 | 57,687.81 | 859 |
| 2022-09-21 | 69,600.00 | 70,200.00 | 69,400.00 | 69,800.00 | 57,770.57 | 394 |
| 2022-09-20 | 69,400.00 | 70,100.00 | 69,200.00 | 70,100.00 | 58,018.87 | 1,289 |
| 2022-09-19 | 69,700.00 | 69,700.00 | 69,000.00 | 69,400.00 | 57,439.51 | 526 |
| 2022-09-16 | 69,700.00 | 69,700.00 | 69,000.00 | 69,400.00 | 57,439.51 | 239 |
| 2022-09-15 | 69,600.00 | 69,800.00 | 68,700.00 | 69,700.00 | 57,687.81 | 253 |
| 2022-09-14 | 69,600.00 | 70,000.00 | 68,800.00 | 69,900.00 | 57,853.34 | 406 |
| 2022-09-13 | 69,400.00 | 70,000.00 | 69,000.00 | 70,000.00 | 57,936.10 | 841 |
| 2022-09-08 | 69,600.00 | 69,600.00 | 69,100.00 | 69,400.00 | 57,439.51 | 663 |
| 2022-09-07 | 69,200.00 | 69,600.00 | 67,900.00 | 69,600.00 | 57,605.04 | 803 |
| 2022-09-06 | 69,700.00 | 69,700.00 | 68,500.00 | 69,200.00 | 57,273.98 | 492 |
| 2022-09-05 | 68,900.00 | 69,700.00 | 68,500.00 | 69,700.00 | 57,687.81 | 658 |
| 2022-09-02 | 68,800.00 | 69,000.00 | 68,100.00 | 68,900.00 | 57,025.68 | 1,158 |
| 2022-09-01 | 69,100.00 | 69,200.00 | 68,400.00 | 68,800.00 | 56,942.91 | 455 |
| 2022-08-31 | 68,600.00 | 69,400.00 | 68,300.00 | 69,100.00 | 57,191.21 | 1,080 |
| 2022-08-30 | 68,700.00 | 69,100.00 | 68,600.00 | 68,800.00 | 56,942.91 | 726 |
| 2022-08-29 | 69,000.00 | 69,100.00 | 68,300.00 | 68,700.00 | 56,860.15 | 1,467 |
| 2022-08-26 | 69,800.00 | 69,800.00 | 69,300.00 | 69,500.00 | 57,522.28 | 622 |
| 2022-08-25 | 69,800.00 | 69,800.00 | 69,300.00 | 69,800.00 | 57,770.57 | 614 |
| 2022-08-24 | 69,500.00 | 69,800.00 | 68,900.00 | 69,800.00 | 57,770.57 | 891 |
| 2022-08-23 | 69,000.00 | 69,700.00 | 68,700.00 | 69,600.00 | 57,605.04 | 927 |
| 2022-08-22 | 69,900.00 | 69,900.00 | 68,400.00 | 69,900.00 | 57,853.34 | 2,639 |
| 2022-08-19 | 70,200.00 | 70,500.00 | 69,600.00 | 69,800.00 | 57,770.57 | 1,047 |
| 2022-08-18 | 69,800.00 | 70,200.00 | 69,600.00 | 70,200.00 | 58,101.64 | 1,054 |
| 2022-08-17 | 70,500.00 | 70,500.00 | 69,300.00 | 69,800.00 | 57,770.57 | 3,958 |
| 2022-08-16 | 71,200.00 | 71,400.00 | 70,300.00 | 70,500.00 | 58,349.93 | 2,299 |
| 2022-08-12 | 70,900.00 | 70,900.00 | 70,300.00 | 70,900.00 | 58,681.00 | 1,042 |
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.