Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 67,400.00 | 67,400.00 | 65,500.00 | 66,400.00 | 66,400.00 | 3,832 |
| 2026-07-16 | 67,500.00 | 67,600.00 | 67,100.00 | 67,400.00 | 67,400.00 | 1,443 |
| 2026-07-15 | 67,200.00 | 67,800.00 | 66,900.00 | 67,500.00 | 67,500.00 | 1,194 |
| 2026-07-14 | 69,000.00 | 69,000.00 | 66,700.00 | 66,900.00 | 66,900.00 | 2,609 |
| 2026-07-13 | 69,600.00 | 70,500.00 | 67,600.00 | 69,000.00 | 69,000.00 | 3,344 |
| 2026-07-10 | 68,800.00 | 69,700.00 | 68,600.00 | 69,300.00 | 69,300.00 | 1,373 |
| 2026-07-09 | 68,300.00 | 69,000.00 | 66,600.00 | 68,800.00 | 68,800.00 | 4,054 |
| 2026-07-08 | 69,000.00 | 69,800.00 | 67,600.00 | 68,300.00 | 68,300.00 | 5,510 |
| 2026-07-07 | 69,200.00 | 69,200.00 | 67,500.00 | 69,000.00 | 69,000.00 | 1,853 |
| 2026-07-06 | 68,900.00 | 68,900.00 | 67,700.00 | 68,800.00 | 68,800.00 | 2,098 |
| 2026-07-03 | 68,200.00 | 68,900.00 | 66,800.00 | 68,700.00 | 68,700.00 | 1,205 |
| 2026-07-02 | 67,000.00 | 70,300.00 | 66,000.00 | 68,200.00 | 68,200.00 | 2,453 |
| 2026-07-01 | 66,500.00 | 68,000.00 | 66,000.00 | 66,200.00 | 66,200.00 | 1,878 |
| 2026-06-30 | 68,200.00 | 68,300.00 | 66,700.00 | 66,700.00 | 66,700.00 | 1,503 |
| 2026-06-29 | 66,500.00 | 68,500.00 | 66,500.00 | 68,200.00 | 68,200.00 | 1,941 |
| 2026-06-26 | 68,300.00 | 68,300.00 | 65,900.00 | 66,400.00 | 66,400.00 | 1,646 |
| 2026-06-25 | 68,900.00 | 68,900.00 | 67,900.00 | 68,300.00 | 68,300.00 | 766 |
| 2026-06-24 | 67,600.00 | 68,900.00 | 66,700.00 | 68,900.00 | 68,900.00 | 1,927 |
| 2026-06-23 | 68,800.00 | 69,800.00 | 67,500.00 | 67,500.00 | 67,500.00 | 1,461 |
| 2026-06-22 | 69,800.00 | 70,700.00 | 68,500.00 | 68,500.00 | 68,500.00 | 751 |
| 2026-06-19 | 70,400.00 | 70,400.00 | 68,900.00 | 69,800.00 | 69,800.00 | 771 |
| 2026-06-18 | 73,000.00 | 73,000.00 | 70,300.00 | 70,400.00 | 70,400.00 | 998 |
| 2026-06-17 | 73,800.00 | 74,000.00 | 72,300.00 | 73,000.00 | 73,000.00 | 1,845 |
| 2026-06-16 | 72,700.00 | 73,900.00 | 70,500.00 | 73,400.00 | 73,400.00 | 1,062 |
| 2026-06-15 | 70,600.00 | 73,000.00 | 70,600.00 | 72,700.00 | 72,700.00 | 1,349 |
| 2026-06-12 | 70,000.00 | 70,600.00 | 69,200.00 | 70,500.00 | 70,500.00 | 1,010 |
| 2026-06-11 | 68,600.00 | 69,600.00 | 67,700.00 | 69,300.00 | 69,300.00 | 805 |
| 2026-06-10 | 68,500.00 | 70,500.00 | 67,300.00 | 68,500.00 | 68,500.00 | 3,897 |
| 2026-06-09 | 69,900.00 | 69,900.00 | 66,600.00 | 68,500.00 | 68,500.00 | 1,596 |
| 2026-06-08 | 70,600.00 | 70,600.00 | 66,000.00 | 66,500.00 | 66,500.00 | 4,539 |
| 2026-06-05 | 72,300.00 | 73,100.00 | 70,500.00 | 72,200.00 | 72,200.00 | 1,869 |
| 2026-06-04 | 76,000.00 | 76,000.00 | 72,200.00 | 72,300.00 | 72,300.00 | 1,537 |
| 2026-06-02 | 71,800.00 | 78,000.00 | 70,300.00 | 78,000.00 | 78,000.00 | 1,624 |
| 2026-06-01 | 72,700.00 | 74,800.00 | 71,200.00 | 71,800.00 | 71,800.00 | 3,259 |
| 2026-05-29 | 73,500.00 | 75,700.00 | 72,900.00 | 73,800.00 | 73,800.00 | 585 |
| 2026-05-28 | 74,900.00 | 76,000.00 | 73,600.00 | 74,300.00 | 74,300.00 | 1,650 |
| 2026-05-27 | 76,100.00 | 76,200.00 | 74,600.00 | 74,900.00 | 74,900.00 | 695 |
| 2026-05-26 | 77,400.00 | 78,200.00 | 76,000.00 | 76,200.00 | 76,200.00 | 1,404 |
| 2026-05-22 | 78,600.00 | 78,600.00 | 76,700.00 | 77,400.00 | 77,400.00 | 1,079 |
| 2026-05-21 | 78,000.00 | 78,700.00 | 75,600.00 | 78,600.00 | 78,600.00 | 1,199 |
| 2026-05-20 | 80,900.00 | 80,900.00 | 75,600.00 | 78,000.00 | 78,000.00 | 2,146 |
| 2026-05-19 | 78,600.00 | 80,100.00 | 77,600.00 | 79,600.00 | 79,600.00 | 730 |
| 2026-05-18 | 77,800.00 | 81,000.00 | 77,800.00 | 79,000.00 | 79,000.00 | 4,382 |
| 2026-05-15 | 79,500.00 | 80,100.00 | 77,300.00 | 79,500.00 | 79,500.00 | 2,446 |
| 2026-05-14 | 79,200.00 | 79,800.00 | 77,000.00 | 79,600.00 | 79,600.00 | 1,813 |
| 2026-05-13 | 79,300.00 | 79,800.00 | 76,800.00 | 77,600.00 | 77,600.00 | 2,068 |
| 2026-05-12 | 78,800.00 | 80,600.00 | 76,500.00 | 80,100.00 | 80,100.00 | 1,215 |
| 2026-05-11 | 79,300.00 | 80,900.00 | 78,200.00 | 78,800.00 | 78,800.00 | 1,223 |
| 2026-05-08 | 80,800.00 | 80,800.00 | 78,800.00 | 79,300.00 | 79,300.00 | 2,157 |
| 2026-05-07 | 80,100.00 | 80,800.00 | 79,200.00 | 80,800.00 | 80,800.00 | 1,224 |
| 2026-05-06 | 83,300.00 | 83,300.00 | 79,200.00 | 80,100.00 | 80,100.00 | 2,990 |
| 2026-05-04 | 79,700.00 | 82,000.00 | 79,700.00 | 81,900.00 | 81,900.00 | 2,455 |
| 2026-04-30 | 81,600.00 | 81,600.00 | 80,300.00 | 80,300.00 | 80,300.00 | 668 |
| 2026-04-29 | 81,700.00 | 82,300.00 | 80,600.00 | 81,200.00 | 81,200.00 | 1,124 |
| 2026-04-28 | 82,200.00 | 82,400.00 | 81,100.00 | 82,300.00 | 82,300.00 | 1,450 |
| 2026-04-27 | 82,300.00 | 82,500.00 | 78,500.00 | 82,200.00 | 82,200.00 | 1,574 |
| 2026-04-24 | 82,000.00 | 82,400.00 | 81,600.00 | 82,300.00 | 82,300.00 | 903 |
| 2026-04-23 | 81,800.00 | 82,000.00 | 81,200.00 | 82,000.00 | 82,000.00 | 352 |
| 2026-04-22 | 81,700.00 | 81,900.00 | 81,300.00 | 81,800.00 | 81,800.00 | 530 |
| 2026-04-21 | 82,400.00 | 82,700.00 | 81,500.00 | 81,900.00 | 81,900.00 | 1,357 |
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.