Lotte Chilsung Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	71,500.00	71,500.00	70,500.00	70,900.00	58,681.00	2,345
2022-08-10	71,300.00	71,800.00	70,400.00	71,500.00	59,177.59	2,796
2022-08-09	71,500.00	71,700.00	70,400.00	71,700.00	59,343.12	422
2022-08-08	71,100.00	71,700.00	70,700.00	71,400.00	59,094.83	393
2022-08-05	70,800.00	71,400.00	70,600.00	71,100.00	58,846.53	826
2022-08-04	71,800.00	71,800.00	70,600.00	70,800.00	58,598.23	663
2022-08-03	71,000.00	72,200.00	70,500.00	71,400.00	59,094.83	1,815
2022-08-02	72,500.00	72,500.00	70,900.00	71,500.00	59,177.59	1,348
2022-08-01	73,900.00	75,000.00	70,800.00	70,900.00	58,681.00	4,829
2022-07-29	72,400.00	73,400.00	71,900.00	73,400.00	60,750.14	849
2022-07-28	72,500.00	72,500.00	70,900.00	72,200.00	59,756.95	1,614
2022-07-27	71,900.00	72,200.00	71,000.00	71,500.00	59,177.59	603
2022-07-26	71,100.00	72,300.00	70,200.00	72,300.00	59,839.72	1,849
2022-07-25	70,900.00	71,200.00	70,500.00	70,500.00	58,349.93	307
2022-07-22	71,100.00	71,200.00	70,500.00	70,900.00	58,681.00	359
2022-07-21	71,900.00	71,900.00	70,900.00	71,100.00	58,846.53	891
2022-07-20	72,300.00	72,500.00	71,400.00	71,900.00	59,508.66	432
2022-07-19	70,400.00	71,900.00	70,300.00	71,800.00	59,425.89	259
2022-07-18	69,800.00	70,500.00	69,500.00	70,500.00	58,349.93	350
2022-07-15	70,600.00	70,600.00	68,900.00	69,800.00	57,770.57	1,218
2022-07-14	71,500.00	71,500.00	70,100.00	70,600.00	58,432.70	760
2022-07-13	70,300.00	71,900.00	70,300.00	71,900.00	59,508.66	1,468
2022-07-12	71,400.00	71,400.00	69,900.00	69,900.00	57,853.34	877
2022-07-11	71,400.00	71,800.00	70,900.00	71,800.00	59,425.89	678
2022-07-08	71,300.00	71,900.00	70,800.00	71,900.00	59,508.66	440
2022-07-07	71,200.00	71,300.00	70,000.00	71,300.00	59,012.06	735
2022-07-06	70,800.00	71,200.00	70,000.00	70,900.00	58,681.00	1,627
2022-07-05	71,400.00	71,600.00	69,800.00	70,600.00	58,432.70	1,992
2022-07-04	72,200.00	72,200.00	70,900.00	71,300.00	59,012.06	574
2022-07-01	72,700.00	73,500.00	71,000.00	71,800.00	59,425.89	1,629
2022-06-30	74,500.00	74,500.00	72,800.00	73,400.00	60,750.14	1,972
2022-06-29	74,500.00	74,800.00	73,200.00	74,500.00	61,660.57	1,027
2022-06-28	75,500.00	75,500.00	74,400.00	74,900.00	61,991.63	600
2022-06-27	74,200.00	75,500.00	74,200.00	75,400.00	62,405.46	541
2022-06-24	73,100.00	74,100.00	72,300.00	74,100.00	61,329.51	1,400
2022-06-23	74,500.00	74,500.00	71,500.00	72,200.00	59,756.95	967
2022-06-22	75,200.00	75,700.00	73,400.00	73,700.00	60,998.44	778
2022-06-21	74,400.00	75,200.00	73,700.00	75,200.00	62,239.93	2,001
2022-06-20	76,700.00	76,700.00	74,000.00	74,300.00	61,495.04	939
2022-06-17	74,600.00	77,500.00	73,000.00	76,700.00	63,481.42	1,915
2022-06-16	75,000.00	75,900.00	74,100.00	75,100.00	62,157.16	697
2022-06-15	75,000.00	75,000.00	74,000.00	74,600.00	61,743.33	1,227
2022-06-14	76,400.00	76,400.00	74,000.00	75,200.00	62,239.93	20,996
2022-06-13	78,500.00	78,500.00	75,700.00	76,400.00	63,233.12	1,372
2022-06-10	78,900.00	79,200.00	78,400.00	78,900.00	65,302.27	513
2022-06-09	79,000.00	79,300.00	77,500.00	79,100.00	65,467.80	1,698
2022-06-08	80,500.00	81,100.00	80,000.00	80,600.00	66,709.29	832
2022-06-07	79,500.00	81,700.00	78,600.00	81,200.00	67,205.88	1,879
2022-06-03	80,400.00	80,800.00	79,100.00	79,900.00	66,129.93	1,891
2022-06-02	80,500.00	80,800.00	79,700.00	80,800.00	66,874.82	299
2022-05-31	78,800.00	80,900.00	78,800.00	80,900.00	66,957.58	4,728
2022-05-30	79,200.00	80,500.00	78,700.00	80,100.00	66,295.46	3,068
2022-05-27	76,800.00	79,600.00	76,600.00	79,300.00	65,633.33	3,374
2022-05-26	78,200.00	78,500.00	76,600.00	76,800.00	63,564.18	1,813
2022-05-25	75,900.00	78,800.00	75,200.00	78,100.00	64,640.14	3,931
2022-05-24	76,400.00	76,700.00	75,500.00	75,900.00	62,819.29	501
2022-05-23	75,800.00	76,900.00	75,800.00	76,300.00	63,150.35	443
2022-05-20	75,900.00	76,700.00	75,400.00	75,700.00	62,653.76	2,845
2022-05-19	76,600.00	77,000.00	75,000.00	75,500.00	62,488.23	8,591
2022-05-18	78,900.00	79,100.00	77,400.00	77,400.00	64,060.78	1,026

← NewerPage 18 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.