Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 70,300.00 | 70,500.00 | 70,100.00 | 70,200.00 | 55,676.70 | 558 |
| 2021-11-18 | 71,000.00 | 71,000.00 | 70,000.00 | 70,100.00 | 55,597.39 | 246 |
| 2021-11-17 | 71,200.00 | 71,200.00 | 70,300.00 | 70,400.00 | 55,835.32 | 79 |
| 2021-11-16 | 70,700.00 | 70,900.00 | 69,500.00 | 70,900.00 | 56,231.88 | 734 |
| 2021-11-15 | 70,200.00 | 70,600.00 | 69,800.00 | 70,400.00 | 55,835.32 | 728 |
| 2021-11-12 | 67,900.00 | 70,900.00 | 67,900.00 | 70,200.00 | 55,676.70 | 480 |
| 2021-11-11 | 70,000.00 | 71,100.00 | 67,800.00 | 68,700.00 | 54,487.03 | 2,491 |
| 2021-11-10 | 70,600.00 | 70,800.00 | 69,500.00 | 69,900.00 | 55,438.77 | 1,376 |
| 2021-11-09 | 71,300.00 | 71,300.00 | 70,600.00 | 70,700.00 | 56,073.26 | 487 |
| 2021-11-08 | 71,500.00 | 71,500.00 | 70,800.00 | 71,000.00 | 56,311.19 | 189 |
| 2021-11-05 | 71,900.00 | 71,900.00 | 70,400.00 | 71,000.00 | 56,311.19 | 877 |
| 2021-11-04 | 71,700.00 | 72,100.00 | 71,200.00 | 71,400.00 | 56,628.44 | 1,014 |
| 2021-11-03 | 71,700.00 | 72,500.00 | 71,700.00 | 71,700.00 | 56,866.37 | 160 |
| 2021-11-02 | 70,900.00 | 71,900.00 | 70,900.00 | 71,700.00 | 56,866.37 | 480 |
| 2021-11-01 | 71,100.00 | 71,900.00 | 70,900.00 | 71,100.00 | 56,390.50 | 1,711 |
| 2021-10-29 | 74,700.00 | 74,700.00 | 71,000.00 | 71,100.00 | 56,390.50 | 3,585 |
| 2021-10-28 | 73,900.00 | 75,000.00 | 73,000.00 | 73,700.00 | 58,452.60 | 1,182 |
| 2021-10-27 | 74,200.00 | 75,000.00 | 72,900.00 | 73,000.00 | 57,897.42 | 1,610 |
| 2021-10-26 | 74,200.00 | 74,700.00 | 73,900.00 | 74,000.00 | 58,690.54 | 670 |
| 2021-10-25 | 75,300.00 | 75,300.00 | 74,100.00 | 74,200.00 | 58,849.16 | 901 |
| 2021-10-22 | 75,200.00 | 75,200.00 | 74,300.00 | 74,400.00 | 59,007.78 | 599 |
| 2021-10-21 | 76,300.00 | 76,300.00 | 74,200.00 | 75,200.00 | 59,642.28 | 884 |
| 2021-10-20 | 76,100.00 | 76,200.00 | 75,400.00 | 75,400.00 | 59,800.90 | 661 |
| 2021-10-19 | 74,100.00 | 75,600.00 | 74,100.00 | 75,300.00 | 59,721.59 | 1,296 |
| 2021-10-18 | 73,800.00 | 74,900.00 | 73,800.00 | 74,700.00 | 59,245.72 | 673 |
| 2021-10-15 | 74,900.00 | 74,900.00 | 73,600.00 | 73,800.00 | 58,531.92 | 390 |
| 2021-10-14 | 73,300.00 | 74,500.00 | 73,000.00 | 73,300.00 | 58,135.36 | 355 |
← NewerPage 21 of 21 · 1,227 trading days
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.