Lotte Chilsung Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	79,000.00	79,000.00	77,000.00	78,900.00	65,302.27	1,483
2022-05-16	79,000.00	79,900.00	78,400.00	78,400.00	64,888.44	620
2022-05-13	78,800.00	79,500.00	78,400.00	78,800.00	65,219.50	937
2022-05-12	77,500.00	79,500.00	77,100.00	78,800.00	65,219.50	2,459
2022-05-11	79,300.00	79,300.00	77,100.00	78,300.00	64,805.67	706
2022-05-10	79,600.00	80,000.00	76,500.00	78,500.00	64,971.20	2,142
2022-05-09	81,000.00	81,500.00	79,800.00	80,300.00	66,460.99	2,665
2022-05-06	81,400.00	82,300.00	80,400.00	81,500.00	67,454.18	1,652
2022-05-04	83,200.00	84,000.00	81,400.00	82,200.00	68,033.54	2,193
2022-05-03	82,600.00	85,800.00	81,800.00	83,900.00	69,440.56	21,622
2022-05-02	80,000.00	82,800.00	78,500.00	82,800.00	68,530.14	10,290
2022-04-29	80,200.00	80,500.00	80,000.00	80,500.00	66,626.52	881
2022-04-28	80,300.00	81,000.00	80,000.00	80,400.00	66,543.75	1,755
2022-04-27	81,400.00	81,800.00	79,700.00	80,300.00	66,460.99	1,660
2022-04-26	81,900.00	82,500.00	81,500.00	82,300.00	68,116.31	3,028
2022-04-25	82,900.00	83,700.00	81,900.00	82,000.00	67,868.01	1,976
2022-04-22	82,500.00	84,000.00	82,500.00	83,700.00	69,275.03	60,157
2022-04-21	83,700.00	84,100.00	82,500.00	83,300.00	68,943.96	2,842
2022-04-20	81,200.00	83,500.00	81,200.00	82,500.00	68,281.84	4,530
2022-04-19	80,000.00	81,900.00	79,900.00	81,600.00	67,536.95	2,417
2022-04-18	81,000.00	81,000.00	79,500.00	80,500.00	66,626.52	2,213
2022-04-15	80,600.00	81,200.00	80,000.00	80,800.00	66,874.82	2,593
2022-04-14	79,700.00	80,600.00	78,700.00	80,600.00	66,709.29	3,212
2022-04-13	78,000.00	80,200.00	78,000.00	79,700.00	65,964.39	4,298
2022-04-12	78,100.00	78,900.00	77,600.00	78,100.00	64,640.14	1,566
2022-04-11	77,900.00	80,000.00	77,800.00	79,200.00	65,550.56	3,686
2022-04-08	78,400.00	78,400.00	77,100.00	77,200.00	63,895.25	1,786
2022-04-07	78,300.00	79,000.00	77,600.00	78,400.00	64,888.44	1,767
2022-04-06	77,500.00	78,800.00	76,900.00	78,300.00	64,805.67	1,999
2022-04-05	78,300.00	78,400.00	77,400.00	77,500.00	64,143.54	551
2022-04-04	78,200.00	79,500.00	77,400.00	78,200.00	64,722.91	2,282
2022-04-01	78,500.00	79,300.00	77,400.00	78,300.00	64,805.67	2,306
2022-03-31	77,100.00	79,300.00	76,300.00	78,500.00	64,971.20	3,952
2022-03-30	76,300.00	77,000.00	75,500.00	77,000.00	63,729.72	1,322
2022-03-29	75,600.00	77,200.00	75,200.00	75,500.00	62,488.23	1,052
2022-03-28	76,000.00	76,800.00	75,500.00	76,100.00	62,984.82	2,247
2022-03-25	76,700.00	76,900.00	74,600.00	75,100.00	62,157.16	1,202
2022-03-24	73,500.00	76,300.00	73,100.00	76,000.00	62,902.06	2,421
2022-03-23	73,500.00	74,100.00	73,100.00	73,500.00	60,832.91	337
2022-03-22	74,000.00	74,800.00	73,500.00	73,700.00	60,998.44	295
2022-03-21	74,500.00	74,500.00	73,600.00	73,700.00	60,998.44	1,109
2022-03-18	74,500.00	74,800.00	73,600.00	73,700.00	60,998.44	518
2022-03-17	74,800.00	74,900.00	73,600.00	74,500.00	61,660.57	2,798
2022-03-16	73,000.00	73,100.00	72,500.00	72,700.00	60,170.78	576
2022-03-15	74,600.00	74,600.00	72,600.00	72,600.00	60,088.02	1,743
2022-03-14	72,200.00	73,000.00	71,300.00	72,500.00	60,005.25	1,426
2022-03-11	71,700.00	72,500.00	71,200.00	72,500.00	60,005.25	837
2022-03-10	71,800.00	73,400.00	71,500.00	71,700.00	59,343.12	1,796
2022-03-08	71,800.00	72,000.00	70,500.00	70,600.00	58,432.70	21,663
2022-03-07	74,000.00	74,000.00	72,200.00	72,200.00	59,756.95	230
2022-03-04	72,700.00	73,300.00	72,000.00	73,300.00	60,667.38	863
2022-03-03	72,800.00	73,800.00	71,800.00	72,700.00	60,170.78	686
2022-03-02	73,000.00	73,000.00	72,200.00	72,400.00	59,922.49	535
2022-02-28	74,400.00	74,400.00	71,400.00	73,000.00	60,419.08	1,641
2022-02-25	72,400.00	74,000.00	71,600.00	72,100.00	59,674.19	586
2022-02-24	71,900.00	72,700.00	71,800.00	72,400.00	59,922.49	1,143
2022-02-23	73,000.00	74,400.00	72,100.00	72,400.00	59,922.49	1,814
2022-02-22	73,900.00	75,600.00	73,300.00	73,800.00	61,081.21	355
2022-02-21	74,000.00	74,900.00	73,100.00	74,000.00	61,246.74	787
2022-02-18	74,000.00	75,800.00	72,200.00	73,100.00	60,501.85	1,233

← NewerPage 19 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.