Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 68,800.00 | 69,100.00 | 68,000.00 | 68,300.00 | 65,449.98 | 4,594 |
| 2025-10-22 | 69,300.00 | 69,300.00 | 67,700.00 | 68,500.00 | 65,641.64 | 395 |
| 2025-10-21 | 68,600.00 | 68,600.00 | 67,600.00 | 67,900.00 | 65,066.67 | 2,825 |
| 2025-10-20 | 68,700.00 | 71,800.00 | 67,000.00 | 67,900.00 | 65,066.67 | 3,341 |
| 2025-10-17 | 68,700.00 | 68,700.00 | 67,600.00 | 67,900.00 | 65,066.67 | 438 |
| 2025-10-16 | 68,500.00 | 68,500.00 | 67,700.00 | 68,000.00 | 65,162.50 | 623 |
| 2025-10-15 | 68,500.00 | 68,500.00 | 67,500.00 | 67,800.00 | 64,970.85 | 1,844 |
| 2025-10-14 | 68,800.00 | 68,800.00 | 67,600.00 | 67,800.00 | 64,970.85 | 1,788 |
| 2025-10-13 | 69,000.00 | 69,500.00 | 67,900.00 | 68,600.00 | 65,737.46 | 2,264 |
| 2025-10-10 | 69,500.00 | 69,500.00 | 67,800.00 | 69,000.00 | 66,120.77 | 1,115 |
| 2025-10-02 | 69,600.00 | 69,600.00 | 68,000.00 | 68,700.00 | 65,833.29 | 215 |
| 2025-10-01 | 68,700.00 | 68,900.00 | 68,100.00 | 68,800.00 | 65,929.12 | 468 |
| 2025-09-30 | 69,400.00 | 69,400.00 | 68,000.00 | 68,100.00 | 65,258.33 | 542 |
| 2025-09-29 | 68,500.00 | 68,500.00 | 68,000.00 | 68,000.00 | 65,162.50 | 3,131 |
| 2025-09-26 | 68,500.00 | 68,500.00 | 67,400.00 | 68,100.00 | 65,258.33 | 637 |
| 2025-09-25 | 69,000.00 | 69,000.00 | 67,800.00 | 68,000.00 | 65,162.50 | 2,726 |
| 2025-09-24 | 70,000.00 | 70,000.00 | 68,600.00 | 68,800.00 | 65,929.12 | 1,952 |
| 2025-09-23 | 70,000.00 | 70,200.00 | 69,200.00 | 69,600.00 | 66,695.74 | 1,093 |
| 2025-09-22 | 69,700.00 | 70,300.00 | 69,400.00 | 69,800.00 | 66,887.39 | 1,125 |
| 2025-09-19 | 70,100.00 | 70,100.00 | 69,600.00 | 69,900.00 | 66,983.22 | 1,207 |
| 2025-09-18 | 70,200.00 | 70,800.00 | 69,900.00 | 70,100.00 | 67,174.87 | 1,083 |
| 2025-09-17 | 70,400.00 | 70,400.00 | 70,000.00 | 70,100.00 | 67,174.87 | 1,001 |
| 2025-09-16 | 70,700.00 | 71,100.00 | 69,900.00 | 70,400.00 | 67,462.35 | 3,370 |
| 2025-09-15 | 71,700.00 | 71,800.00 | 70,400.00 | 70,700.00 | 67,749.83 | 3,201 |
| 2025-09-12 | 72,300.00 | 73,500.00 | 71,500.00 | 71,500.00 | 68,516.45 | 3,208 |
| 2025-09-11 | 71,800.00 | 72,400.00 | 71,700.00 | 72,300.00 | 69,283.07 | 253 |
| 2025-09-10 | 71,800.00 | 71,800.00 | 71,500.00 | 71,800.00 | 68,803.93 | 554 |
| 2025-09-09 | 71,800.00 | 71,900.00 | 71,500.00 | 71,800.00 | 68,803.93 | 348 |
| 2025-09-08 | 71,500.00 | 71,600.00 | 71,200.00 | 71,300.00 | 68,324.80 | 219 |
| 2025-09-05 | 71,300.00 | 71,500.00 | 71,200.00 | 71,500.00 | 68,516.45 | 362 |
| 2025-09-04 | 71,400.00 | 71,500.00 | 70,800.00 | 71,100.00 | 68,133.14 | 249 |
| 2025-09-03 | 70,700.00 | 71,400.00 | 70,400.00 | 70,800.00 | 67,845.66 | 55 |
| 2025-09-02 | 71,000.00 | 71,000.00 | 70,100.00 | 70,700.00 | 67,749.83 | 404 |
| 2025-09-01 | 71,700.00 | 71,700.00 | 70,700.00 | 71,000.00 | 68,037.32 | 466 |
| 2025-08-29 | 70,800.00 | 71,100.00 | 70,300.00 | 71,000.00 | 68,037.32 | 457 |
| 2025-08-28 | 71,000.00 | 71,200.00 | 70,000.00 | 70,800.00 | 67,845.66 | 606 |
| 2025-08-27 | 70,600.00 | 70,600.00 | 70,100.00 | 70,300.00 | 67,366.53 | 201 |
| 2025-08-26 | 71,100.00 | 71,700.00 | 70,500.00 | 70,500.00 | 67,558.18 | 247 |
| 2025-08-25 | 71,600.00 | 71,600.00 | 71,100.00 | 71,100.00 | 68,133.14 | 194 |
| 2025-08-22 | 71,700.00 | 71,800.00 | 70,700.00 | 71,700.00 | 68,708.11 | 1,361 |
| 2025-08-21 | 71,800.00 | 72,000.00 | 71,100.00 | 71,700.00 | 68,708.11 | 509 |
| 2025-08-20 | 71,400.00 | 71,800.00 | 70,000.00 | 71,800.00 | 68,803.93 | 984 |
| 2025-08-19 | 72,100.00 | 72,100.00 | 70,500.00 | 71,400.00 | 68,420.63 | 437 |
| 2025-08-18 | 71,900.00 | 71,900.00 | 70,800.00 | 71,200.00 | 68,228.97 | 444 |
| 2025-08-14 | 72,700.00 | 72,700.00 | 71,000.00 | 71,900.00 | 68,899.76 | 345 |
| 2025-08-13 | 72,500.00 | 72,500.00 | 70,900.00 | 72,000.00 | 68,995.59 | 494 |
| 2025-08-12 | 72,800.00 | 73,700.00 | 71,600.00 | 71,600.00 | 68,612.28 | 680 |
| 2025-08-11 | 71,000.00 | 72,400.00 | 71,000.00 | 71,600.00 | 68,612.28 | 647 |
| 2025-08-08 | 72,000.00 | 72,500.00 | 71,600.00 | 72,500.00 | 69,474.72 | 301 |
| 2025-08-07 | 73,200.00 | 73,200.00 | 71,700.00 | 72,700.00 | 69,666.38 | 221 |
| 2025-08-06 | 72,000.00 | 72,600.00 | 71,500.00 | 72,600.00 | 69,570.55 | 1,373 |
| 2025-08-05 | 74,600.00 | 75,000.00 | 71,400.00 | 71,900.00 | 68,899.76 | 5,301 |
| 2025-08-04 | 72,500.00 | 74,600.00 | 71,900.00 | 74,500.00 | 71,391.27 | 738 |
| 2025-08-01 | 73,800.00 | 73,800.00 | 71,400.00 | 72,500.00 | 69,474.72 | 1,838 |
| 2025-07-31 | 75,700.00 | 75,700.00 | 73,700.00 | 73,800.00 | 70,720.48 | 809 |
| 2025-07-30 | 74,900.00 | 75,100.00 | 74,400.00 | 74,600.00 | 71,487.10 | 778 |
| 2025-07-29 | 76,300.00 | 76,300.00 | 74,000.00 | 74,900.00 | 71,774.58 | 1,523 |
| 2025-07-28 | 76,400.00 | 76,400.00 | 73,800.00 | 76,300.00 | 73,116.16 | 3,795 |
| 2025-07-25 | 76,100.00 | 76,600.00 | 75,200.00 | 76,400.00 | 73,211.99 | 830 |
| 2025-07-24 | 77,300.00 | 77,300.00 | 75,300.00 | 76,500.00 | 73,307.81 | 1,636 |
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.