Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 78,700.00 | 79,500.00 | 78,000.00 | 79,000.00 | 75,703.49 | 4,217 |
| 2026-01-19 | 79,500.00 | 79,500.00 | 78,000.00 | 78,700.00 | 75,416.01 | 2,350 |
| 2026-01-16 | 78,100.00 | 80,800.00 | 77,800.00 | 79,500.00 | 76,182.63 | 6,067 |
| 2026-01-15 | 77,400.00 | 79,400.00 | 76,200.00 | 78,100.00 | 74,841.05 | 8,594 |
| 2026-01-14 | 75,800.00 | 79,200.00 | 75,000.00 | 77,400.00 | 74,170.26 | 5,091 |
| 2026-01-13 | 74,800.00 | 75,700.00 | 74,700.00 | 75,500.00 | 72,349.54 | 2,127 |
| 2026-01-12 | 75,300.00 | 75,500.00 | 74,300.00 | 74,700.00 | 71,582.92 | 4,074 |
| 2026-01-09 | 75,800.00 | 75,800.00 | 74,300.00 | 75,300.00 | 72,157.89 | 2,777 |
| 2026-01-08 | 76,400.00 | 76,700.00 | 74,900.00 | 75,800.00 | 72,637.02 | 3,218 |
| 2026-01-07 | 75,600.00 | 76,600.00 | 75,300.00 | 76,300.00 | 73,116.16 | 3,365 |
| 2026-01-06 | 77,100.00 | 78,200.00 | 75,900.00 | 76,700.00 | 73,499.47 | 2,573 |
| 2026-01-05 | 77,700.00 | 77,700.00 | 75,400.00 | 77,100.00 | 73,882.78 | 13,838 |
| 2026-01-02 | 80,000.00 | 80,400.00 | 77,000.00 | 77,700.00 | 74,457.74 | 10,226 |
| 2025-12-30 | 78,000.00 | 81,000.00 | 78,000.00 | 80,000.00 | 76,661.76 | 5,368 |
| 2025-12-29 | 78,800.00 | 78,800.00 | 77,200.00 | 77,700.00 | 74,457.74 | 4,555 |
| 2025-12-26 | 78,600.00 | 82,000.00 | 78,200.00 | 78,900.00 | 75,607.67 | 7,932 |
| 2025-12-24 | 76,500.00 | 79,500.00 | 76,300.00 | 78,800.00 | 75,511.84 | 14,693 |
| 2025-12-23 | 75,200.00 | 76,000.00 | 74,700.00 | 75,700.00 | 72,541.19 | 3,184 |
| 2025-12-22 | 75,100.00 | 75,800.00 | 74,500.00 | 75,200.00 | 72,062.06 | 3,247 |
| 2025-12-19 | 73,800.00 | 75,200.00 | 73,600.00 | 75,100.00 | 71,966.23 | 4,624 |
| 2025-12-18 | 73,400.00 | 74,900.00 | 73,400.00 | 73,700.00 | 70,624.65 | 5,806 |
| 2025-12-17 | 73,800.00 | 75,000.00 | 72,500.00 | 74,900.00 | 71,774.58 | 4,712 |
| 2025-12-16 | 74,700.00 | 74,900.00 | 72,800.00 | 73,700.00 | 70,624.65 | 11,899 |
| 2025-12-15 | 75,000.00 | 76,600.00 | 73,000.00 | 74,700.00 | 71,582.92 | 6,469 |
| 2025-12-12 | 80,400.00 | 81,600.00 | 74,300.00 | 76,000.00 | 72,828.68 | 20,030 |
| 2025-12-11 | 73,500.00 | 79,300.00 | 73,000.00 | 77,500.00 | 74,266.08 | 40,133 |
| 2025-12-10 | 72,400.00 | 73,000.00 | 72,100.00 | 72,400.00 | 69,378.90 | 2,552 |
| 2025-12-09 | 72,500.00 | 72,600.00 | 71,900.00 | 72,400.00 | 69,378.90 | 2,014 |
| 2025-12-08 | 72,300.00 | 72,900.00 | 72,000.00 | 72,300.00 | 69,283.07 | 3,066 |
| 2025-12-05 | 72,000.00 | 75,000.00 | 71,000.00 | 72,000.00 | 68,995.59 | 2,823 |
| 2025-12-04 | 70,400.00 | 72,400.00 | 69,900.00 | 72,000.00 | 68,995.59 | 11,807 |
| 2025-12-03 | 68,800.00 | 71,000.00 | 68,400.00 | 70,400.00 | 67,462.35 | 12,891 |
| 2025-12-02 | 68,700.00 | 69,200.00 | 68,400.00 | 68,800.00 | 65,929.12 | 1,384 |
| 2025-12-01 | 68,400.00 | 68,900.00 | 68,400.00 | 68,600.00 | 65,737.46 | 625 |
| 2025-11-28 | 68,200.00 | 68,400.00 | 67,600.00 | 68,400.00 | 65,545.81 | 1,321 |
| 2025-11-27 | 67,900.00 | 68,300.00 | 67,800.00 | 68,200.00 | 65,354.15 | 782 |
| 2025-11-26 | 67,900.00 | 68,600.00 | 67,000.00 | 67,900.00 | 65,066.67 | 3,617 |
| 2025-11-25 | 69,100.00 | 69,100.00 | 67,900.00 | 68,300.00 | 65,449.98 | 966 |
| 2025-11-24 | 69,500.00 | 69,500.00 | 68,600.00 | 69,000.00 | 66,120.77 | 902 |
| 2025-11-21 | 69,200.00 | 69,500.00 | 68,400.00 | 69,500.00 | 66,599.91 | 1,192 |
| 2025-11-20 | 68,900.00 | 69,500.00 | 68,700.00 | 69,400.00 | 66,504.08 | 2,375 |
| 2025-11-19 | 68,300.00 | 68,900.00 | 67,900.00 | 68,900.00 | 66,024.94 | 3,307 |
| 2025-11-18 | 68,700.00 | 68,700.00 | 67,700.00 | 68,300.00 | 65,449.98 | 1,195 |
| 2025-11-17 | 68,700.00 | 69,000.00 | 68,000.00 | 68,700.00 | 65,833.29 | 1,942 |
| 2025-11-14 | 68,100.00 | 68,400.00 | 67,900.00 | 68,400.00 | 65,545.81 | 861 |
| 2025-11-13 | 68,100.00 | 68,500.00 | 67,900.00 | 68,400.00 | 65,545.81 | 1,648 |
| 2025-11-12 | 67,300.00 | 68,100.00 | 67,000.00 | 68,100.00 | 65,258.33 | 2,837 |
| 2025-11-11 | 67,300.00 | 67,700.00 | 67,000.00 | 67,500.00 | 64,683.36 | 2,987 |
| 2025-11-10 | 66,900.00 | 67,700.00 | 66,900.00 | 67,200.00 | 64,395.88 | 3,829 |
| 2025-11-07 | 67,600.00 | 67,600.00 | 66,400.00 | 66,600.00 | 63,820.92 | 1,559 |
| 2025-11-06 | 68,000.00 | 68,500.00 | 67,000.00 | 67,100.00 | 64,300.06 | 9,396 |
| 2025-11-05 | 67,000.00 | 67,000.00 | 66,000.00 | 67,000.00 | 64,204.23 | 3,602 |
| 2025-11-04 | 67,100.00 | 67,800.00 | 66,400.00 | 67,000.00 | 64,204.23 | 5,599 |
| 2025-11-03 | 67,600.00 | 67,600.00 | 66,700.00 | 67,000.00 | 64,204.23 | 3,155 |
| 2025-10-31 | 67,400.00 | 67,400.00 | 67,000.00 | 67,400.00 | 64,587.54 | 1,516 |
| 2025-10-30 | 68,000.00 | 68,000.00 | 67,300.00 | 67,400.00 | 64,587.54 | 1,098 |
| 2025-10-29 | 67,800.00 | 67,900.00 | 67,200.00 | 67,600.00 | 64,779.19 | 2,056 |
| 2025-10-28 | 68,500.00 | 68,500.00 | 67,500.00 | 67,700.00 | 64,875.02 | 2,667 |
| 2025-10-27 | 68,100.00 | 68,600.00 | 68,000.00 | 68,200.00 | 65,354.15 | 4,129 |
| 2025-10-24 | 69,300.00 | 69,300.00 | 67,400.00 | 68,100.00 | 65,258.33 | 3,641 |
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.