Lotte Chilsung Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	73,700.00	75,900.00	71,900.00	74,000.00	61,246.74	1,782
2022-02-16	73,000.00	73,100.00	71,600.00	72,800.00	60,253.55	1,560
2022-02-15	74,000.00	74,000.00	72,000.00	72,000.00	59,591.42	1,416
2022-02-14	75,200.00	75,200.00	74,000.00	74,200.00	61,412.27	590
2022-02-11	76,900.00	77,800.00	75,500.00	75,600.00	62,570.99	1,413
2022-02-10	75,200.00	77,300.00	75,200.00	77,000.00	63,729.72	2,245
2022-02-09	74,300.00	77,300.00	74,300.00	76,300.00	63,150.35	2,961
2022-02-08	75,000.00	77,900.00	74,300.00	74,300.00	61,495.04	6,497
2022-02-07	72,400.00	76,200.00	71,000.00	74,700.00	61,826.10	4,912
2022-02-04	69,900.00	73,700.00	69,900.00	72,200.00	59,756.95	4,967
2022-02-03	70,900.00	71,000.00	69,900.00	69,900.00	57,853.34	491
2022-01-28	69,000.00	70,500.00	68,100.00	70,500.00	58,349.93	2,134
2022-01-27	69,500.00	69,500.00	67,700.00	69,000.00	57,108.45	599
2022-01-26	68,900.00	69,400.00	68,700.00	69,300.00	57,356.74	1,120
2022-01-25	69,200.00	69,600.00	68,400.00	68,900.00	57,025.68	1,228
2022-01-24	67,200.00	69,800.00	67,200.00	69,200.00	57,273.98	745
2022-01-21	68,500.00	68,900.00	68,400.00	68,700.00	56,860.15	1,232
2022-01-20	68,600.00	69,000.00	68,500.00	68,500.00	56,694.62	203
2022-01-19	68,700.00	69,300.00	68,400.00	68,700.00	56,860.15	366
2022-01-18	70,300.00	70,600.00	69,100.00	69,100.00	57,191.21	99,897
2022-01-17	69,200.00	69,700.00	69,200.00	69,200.00	57,273.98	574
2022-01-14	71,200.00	71,200.00	69,300.00	69,600.00	57,605.04	188
2022-01-13	69,800.00	71,000.00	69,800.00	70,000.00	57,936.10	1,164
2022-01-12	69,800.00	71,500.00	69,100.00	70,300.00	58,184.40	814
2022-01-11	70,200.00	70,300.00	68,800.00	68,800.00	56,942.91	1,779
2022-01-10	69,800.00	69,900.00	69,400.00	69,600.00	57,605.04	190
2022-01-07	69,000.00	70,500.00	69,000.00	69,400.00	57,439.51	524
2022-01-06	68,900.00	68,900.00	68,400.00	68,700.00	56,860.15	896
2022-01-05	68,800.00	69,400.00	68,800.00	68,900.00	57,025.68	267
2022-01-04	69,000.00	70,200.00	68,800.00	68,800.00	56,942.91	525
2022-01-03	69,900.00	70,900.00	69,000.00	69,000.00	57,108.45	1,382
2021-12-30	70,600.00	71,200.00	69,900.00	69,900.00	57,853.34	552
2021-12-29	71,500.00	71,500.00	70,400.00	70,600.00	58,432.70	1,059
2021-12-28	71,600.00	72,300.00	71,600.00	72,000.00	57,104.31	828
2021-12-27	72,200.00	72,200.00	71,400.00	71,600.00	56,787.06	645
2021-12-24	71,800.00	71,900.00	71,400.00	71,600.00	56,787.06	948
2021-12-23	71,900.00	71,900.00	71,000.00	71,700.00	56,866.37	1,423
2021-12-22	71,600.00	71,600.00	70,900.00	71,000.00	56,311.19	871
2021-12-21	71,700.00	71,700.00	70,000.00	71,400.00	56,628.44	957
2021-12-20	71,400.00	71,400.00	70,000.00	70,700.00	56,073.26	1,092
2021-12-17	71,100.00	71,100.00	70,500.00	71,000.00	56,311.19	388
2021-12-16	71,200.00	71,900.00	70,400.00	71,000.00	56,311.19	169
2021-12-15	71,300.00	71,300.00	69,600.00	71,000.00	56,311.19	260
2021-12-14	71,000.00	71,900.00	70,100.00	71,900.00	57,025.00	247
2021-12-13	71,400.00	71,400.00	70,100.00	70,900.00	56,231.88	396
2021-12-10	70,900.00	71,000.00	70,000.00	70,800.00	56,152.57	802
2021-12-09	71,300.00	71,400.00	70,200.00	70,800.00	56,152.57	439
2021-12-08	71,000.00	71,500.00	70,200.00	71,200.00	56,469.82	246
2021-12-07	70,400.00	71,800.00	69,300.00	71,000.00	56,311.19	1,432
2021-12-06	69,900.00	70,600.00	68,500.00	70,400.00	55,835.32	863
2021-12-03	69,100.00	69,900.00	68,000.00	69,900.00	55,438.77	577
2021-12-02	68,700.00	69,400.00	67,400.00	69,100.00	54,804.27	903
2021-12-01	68,000.00	69,700.00	67,500.00	69,400.00	55,042.21	1,050
2021-11-30	71,800.00	71,800.00	67,600.00	68,100.00	54,011.16	1,211
2021-11-29	69,100.00	69,500.00	68,000.00	69,300.00	54,962.90	1,341
2021-11-26	71,500.00	71,500.00	69,400.00	69,600.00	55,200.83	1,470
2021-11-25	72,200.00	72,200.00	70,400.00	70,600.00	55,993.95	695
2021-11-24	71,000.00	72,000.00	70,200.00	70,600.00	55,993.95	330
2021-11-23	70,900.00	70,900.00	70,300.00	70,300.00	55,756.01	356
2021-11-22	70,500.00	70,500.00	69,900.00	70,300.00	55,756.01	191

← NewerPage 20 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.