Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 79,000.00 | 79,000.00 | 77,200.00 | 77,700.00 | 74,457.74 | 1,683 |
| 2025-07-22 | 78,600.00 | 80,100.00 | 77,600.00 | 79,200.00 | 75,895.15 | 3,113 |
| 2025-07-21 | 80,000.00 | 80,000.00 | 78,600.00 | 79,400.00 | 76,086.80 | 1,457 |
| 2025-07-18 | 77,700.00 | 80,100.00 | 77,000.00 | 79,300.00 | 75,990.97 | 3,924 |
| 2025-07-17 | 79,900.00 | 79,900.00 | 76,500.00 | 77,300.00 | 74,074.43 | 5,490 |
| 2025-07-16 | 80,000.00 | 80,000.00 | 78,900.00 | 80,000.00 | 76,661.76 | 2,653 |
| 2025-07-15 | 79,500.00 | 80,000.00 | 78,600.00 | 80,000.00 | 76,661.76 | 1,157 |
| 2025-07-14 | 78,200.00 | 79,400.00 | 77,200.00 | 79,200.00 | 75,895.15 | 6,453 |
| 2025-07-11 | 77,800.00 | 78,500.00 | 77,100.00 | 78,200.00 | 74,936.88 | 2,607 |
| 2025-07-10 | 77,500.00 | 78,400.00 | 77,100.00 | 78,000.00 | 74,745.22 | 1,942 |
| 2025-07-09 | 77,200.00 | 77,500.00 | 76,800.00 | 77,400.00 | 74,170.26 | 923 |
| 2025-07-08 | 77,100.00 | 77,300.00 | 76,700.00 | 76,900.00 | 73,691.12 | 628 |
| 2025-07-07 | 77,000.00 | 78,100.00 | 76,000.00 | 76,900.00 | 73,691.12 | 2,097 |
| 2025-07-04 | 77,000.00 | 78,000.00 | 75,500.00 | 77,000.00 | 73,786.95 | 1,974 |
| 2025-07-03 | 78,000.00 | 78,000.00 | 76,600.00 | 77,500.00 | 74,266.08 | 1,396 |
| 2025-07-02 | 75,300.00 | 76,500.00 | 75,300.00 | 76,500.00 | 73,307.81 | 1,497 |
| 2025-07-01 | 74,300.00 | 77,100.00 | 73,800.00 | 75,300.00 | 72,157.89 | 3,849 |
| 2025-06-30 | 72,400.00 | 74,100.00 | 71,700.00 | 73,900.00 | 70,816.31 | 1,266 |
| 2025-06-27 | 74,500.00 | 74,500.00 | 72,200.00 | 72,800.00 | 69,762.21 | 518 |
| 2025-06-26 | 73,400.00 | 74,100.00 | 71,300.00 | 72,800.00 | 69,762.21 | 571 |
| 2025-06-25 | 73,100.00 | 74,100.00 | 72,400.00 | 73,300.00 | 70,241.34 | 2,623 |
| 2025-06-24 | 74,000.00 | 74,100.00 | 73,200.00 | 74,100.00 | 71,007.96 | 1,655 |
| 2025-06-23 | 74,000.00 | 74,000.00 | 72,100.00 | 74,000.00 | 70,912.13 | 2,302 |
| 2025-06-20 | 73,600.00 | 74,200.00 | 72,700.00 | 74,000.00 | 70,912.13 | 1,515 |
| 2025-06-19 | 73,000.00 | 73,900.00 | 72,300.00 | 73,700.00 | 70,624.65 | 1,621 |
| 2025-06-18 | 72,500.00 | 73,400.00 | 72,000.00 | 72,500.00 | 69,474.72 | 3,157 |
| 2025-06-17 | 73,400.00 | 73,500.00 | 71,600.00 | 72,900.00 | 69,858.03 | 3,668 |
| 2025-06-16 | 70,800.00 | 73,500.00 | 70,200.00 | 72,600.00 | 69,570.55 | 3,677 |
| 2025-06-13 | 72,400.00 | 72,400.00 | 70,200.00 | 70,800.00 | 67,845.66 | 2,687 |
| 2025-06-12 | 71,000.00 | 72,200.00 | 70,100.00 | 71,200.00 | 68,228.97 | 1,767 |
| 2025-06-11 | 70,300.00 | 71,900.00 | 69,500.00 | 70,600.00 | 67,654.01 | 1,459 |
| 2025-06-10 | 68,900.00 | 70,300.00 | 68,900.00 | 70,300.00 | 67,366.53 | 1,004 |
| 2025-06-09 | 69,000.00 | 72,000.00 | 69,000.00 | 70,400.00 | 67,462.35 | 4,050 |
| 2025-06-05 | 67,500.00 | 69,000.00 | 67,200.00 | 68,900.00 | 66,024.94 | 2,553 |
| 2025-06-04 | 67,000.00 | 68,000.00 | 66,700.00 | 67,500.00 | 64,683.36 | 1,598 |
| 2025-06-02 | 66,700.00 | 66,900.00 | 66,500.00 | 66,500.00 | 63,725.09 | 751 |
| 2025-05-30 | 66,400.00 | 67,400.00 | 65,800.00 | 66,500.00 | 63,725.09 | 3,836 |
| 2025-05-29 | 65,400.00 | 66,500.00 | 65,200.00 | 66,500.00 | 63,725.09 | 1,610 |
| 2025-05-28 | 65,300.00 | 66,000.00 | 65,200.00 | 65,500.00 | 62,766.82 | 1,583 |
| 2025-05-27 | 65,100.00 | 65,200.00 | 65,000.00 | 65,100.00 | 62,383.51 | 115 |
| 2025-05-26 | 65,100.00 | 65,600.00 | 64,300.00 | 64,700.00 | 62,000.20 | 799 |
| 2025-05-23 | 65,400.00 | 65,400.00 | 64,500.00 | 65,100.00 | 62,383.51 | 509 |
| 2025-05-22 | 65,200.00 | 65,300.00 | 64,100.00 | 64,800.00 | 62,096.03 | 1,048 |
| 2025-05-21 | 64,600.00 | 65,500.00 | 64,100.00 | 64,700.00 | 62,000.20 | 1,178 |
| 2025-05-20 | 64,200.00 | 64,800.00 | 64,000.00 | 64,000.00 | 61,329.41 | 704 |
| 2025-05-19 | 63,900.00 | 64,000.00 | 63,600.00 | 63,800.00 | 61,137.76 | 567 |
| 2025-05-16 | 64,900.00 | 65,300.00 | 63,000.00 | 63,900.00 | 61,233.58 | 8,226 |
| 2025-05-15 | 64,200.00 | 65,000.00 | 64,200.00 | 64,800.00 | 62,096.03 | 216 |
| 2025-05-14 | 63,800.00 | 65,200.00 | 63,800.00 | 65,200.00 | 62,479.34 | 661 |
| 2025-05-13 | 64,100.00 | 64,400.00 | 63,500.00 | 64,000.00 | 61,329.41 | 1,263 |
| 2025-05-12 | 64,400.00 | 64,500.00 | 63,500.00 | 64,000.00 | 61,329.41 | 2,245 |
| 2025-05-09 | 63,900.00 | 64,500.00 | 63,500.00 | 64,000.00 | 61,329.41 | 1,806 |
| 2025-05-08 | 64,300.00 | 65,100.00 | 62,200.00 | 63,600.00 | 60,946.10 | 10,541 |
| 2025-05-07 | 66,200.00 | 66,400.00 | 64,900.00 | 65,000.00 | 62,287.68 | 768 |
| 2025-05-02 | 66,000.00 | 66,700.00 | 65,100.00 | 66,200.00 | 63,437.61 | 3,490 |
| 2025-04-30 | 65,900.00 | 66,700.00 | 65,000.00 | 66,000.00 | 63,245.96 | 2,800 |
| 2025-04-29 | 64,900.00 | 66,400.00 | 64,900.00 | 66,400.00 | 63,629.26 | 1,937 |
| 2025-04-28 | 64,200.00 | 65,400.00 | 61,800.00 | 65,100.00 | 62,383.51 | 2,397 |
| 2025-04-25 | 64,200.00 | 64,900.00 | 63,700.00 | 64,100.00 | 61,425.24 | 1,688 |
| 2025-04-24 | 63,400.00 | 64,300.00 | 63,200.00 | 63,900.00 | 61,233.58 | 1,354 |
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.