Lotte Chilsung Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	83,900.00	83,900.00	81,600.00	82,400.00	82,400.00	836
2026-04-17	81,000.00	82,800.00	80,200.00	82,500.00	82,500.00	1,621
2026-04-16	80,600.00	81,200.00	80,100.00	81,000.00	81,000.00	987
2026-04-15	80,300.00	81,000.00	79,900.00	80,600.00	80,600.00	1,129
2026-04-14	80,100.00	80,700.00	79,500.00	80,300.00	80,300.00	1,229
2026-04-13	79,700.00	80,300.00	78,500.00	80,100.00	80,100.00	817
2026-04-10	79,900.00	80,700.00	79,000.00	80,300.00	80,300.00	1,019
2026-04-09	79,000.00	79,900.00	78,600.00	79,900.00	79,900.00	1,233
2026-04-08	79,400.00	80,000.00	78,500.00	79,500.00	79,500.00	1,815
2026-04-07	79,800.00	79,900.00	78,900.00	79,400.00	79,400.00	530
2026-04-06	78,400.00	79,900.00	77,700.00	79,900.00	79,900.00	3,018
2026-04-03	79,400.00	79,500.00	77,900.00	78,400.00	78,400.00	1,024
2026-04-02	79,000.00	79,700.00	78,000.00	78,400.00	78,400.00	1,251
2026-04-01	77,600.00	79,800.00	77,600.00	79,100.00	79,100.00	1,262
2026-03-31	78,800.00	78,800.00	76,700.00	77,600.00	77,600.00	1,700
2026-03-30	79,400.00	79,600.00	77,500.00	78,300.00	78,300.00	1,378
2026-03-27	79,300.00	82,400.00	79,300.00	81,600.00	78,195.00	1,445
2026-03-26	81,300.00	82,300.00	80,600.00	81,500.00	78,099.17	1,114
2026-03-25	80,800.00	81,800.00	80,100.00	81,300.00	77,907.52	810
2026-03-24	80,600.00	81,100.00	80,200.00	80,800.00	77,428.38	1,095
2026-03-23	82,500.00	82,500.00	79,600.00	80,600.00	77,236.73	1,666
2026-03-20	81,000.00	83,000.00	80,200.00	82,800.00	79,344.93	1,859
2026-03-19	81,000.00	81,000.00	79,400.00	80,300.00	76,949.25	1,852
2026-03-18	80,600.00	81,700.00	80,400.00	81,000.00	77,620.04	806
2026-03-17	79,800.00	80,800.00	79,700.00	80,600.00	77,236.73	881
2026-03-16	80,200.00	80,200.00	79,400.00	79,800.00	76,470.11	596
2026-03-13	81,700.00	83,400.00	79,800.00	80,200.00	76,853.42	17,027
2026-03-12	83,800.00	83,800.00	80,500.00	81,700.00	78,290.83	3,596
2026-03-11	83,900.00	84,800.00	82,800.00	84,200.00	80,686.51	966
2026-03-10	83,300.00	83,700.00	81,800.00	82,800.00	79,344.93	3,041
2026-03-09	82,000.00	84,200.00	79,600.00	83,000.00	79,536.58	1,968
2026-03-06	83,100.00	85,000.00	81,300.00	84,300.00	80,782.33	1,898
2026-03-05	83,900.00	85,300.00	82,200.00	83,600.00	80,111.54	2,345
2026-03-04	87,400.00	87,400.00	78,100.00	81,500.00	78,099.17	2,978
2026-03-03	91,600.00	91,600.00	85,600.00	87,500.00	83,848.81	3,703
2026-02-27	92,000.00	92,500.00	90,200.00	91,600.00	87,777.72	3,809
2026-02-26	90,100.00	92,800.00	90,100.00	92,000.00	88,161.03	4,247
2026-02-25	93,000.00	93,400.00	91,900.00	92,800.00	88,927.65	2,422
2026-02-24	92,800.00	93,200.00	91,300.00	93,000.00	89,119.30	5,226
2026-02-23	89,100.00	93,300.00	88,900.00	93,000.00	89,119.30	8,544
2026-02-20	86,700.00	89,700.00	86,700.00	89,000.00	85,286.21	2,436
2026-02-19	86,700.00	88,900.00	85,500.00	87,800.00	84,136.29	2,484
2026-02-13	86,600.00	87,900.00	86,000.00	86,700.00	83,082.19	2,483
2026-02-12	85,800.00	86,800.00	85,000.00	86,600.00	82,986.36	2,731
2026-02-11	84,500.00	86,000.00	84,500.00	85,700.00	82,123.92	2,152
2026-02-10	85,700.00	87,000.00	85,100.00	85,700.00	82,123.92	2,171
2026-02-09	83,900.00	87,000.00	83,900.00	85,800.00	82,219.74	8,027
2026-02-06	83,400.00	85,000.00	81,200.00	83,900.00	80,399.03	4,619
2026-02-05	82,800.00	85,500.00	82,100.00	83,400.00	79,919.89	7,537
2026-02-04	80,900.00	88,400.00	80,200.00	82,600.00	79,153.27	13,638
2026-02-03	78,900.00	82,400.00	78,900.00	81,700.00	78,290.83	6,245
2026-02-02	80,800.00	81,500.00	78,200.00	79,200.00	75,895.15	8,688
2026-01-30	78,500.00	81,800.00	78,500.00	81,100.00	77,715.86	3,568
2026-01-29	79,000.00	80,300.00	78,400.00	80,000.00	76,661.76	3,399
2026-01-28	79,100.00	80,000.00	78,800.00	79,400.00	76,086.80	3,277
2026-01-27	79,100.00	80,400.00	77,600.00	79,100.00	75,799.32	3,422
2026-01-26	78,800.00	80,600.00	78,300.00	79,100.00	75,799.32	2,489
2026-01-23	78,400.00	79,600.00	78,100.00	78,800.00	75,511.84	1,730
2026-01-22	78,500.00	79,800.00	78,100.00	78,400.00	75,128.53	5,186
2026-01-21	78,000.00	78,700.00	77,100.00	78,500.00	75,224.36	3,562

← NewerPage 3 of 21 · 1,223 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.