Lotte Chilsung Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	62,300.00	63,600.00	62,300.00	63,200.00	60,562.79	578
2025-04-22	61,900.00	62,600.00	61,900.00	62,300.00	59,700.35	1,182
2025-04-21	62,300.00	62,300.00	61,600.00	61,800.00	59,221.21	2,232
2025-04-18	61,700.00	62,300.00	61,700.00	61,800.00	59,221.21	1,233
2025-04-17	61,800.00	62,100.00	61,300.00	62,000.00	59,412.87	956
2025-04-16	62,200.00	63,000.00	60,900.00	61,800.00	59,221.21	9,393
2025-04-15	61,800.00	62,200.00	61,800.00	62,200.00	59,604.52	279
2025-04-14	61,400.00	61,900.00	61,100.00	61,900.00	59,317.04	1,341
2025-04-11	61,200.00	61,800.00	60,600.00	61,400.00	58,837.90	3,277
2025-04-10	61,000.00	61,700.00	60,400.00	61,300.00	58,742.08	1,194
2025-04-09	61,000.00	61,000.00	60,000.00	60,400.00	57,879.63	1,543
2025-04-08	60,400.00	61,700.00	60,100.00	60,700.00	58,167.11	2,249
2025-04-07	61,300.00	62,900.00	60,000.00	60,000.00	57,496.32	2,802
2025-04-04	62,800.00	63,700.00	61,500.00	61,900.00	59,317.04	13,581
2025-04-03	62,500.00	63,500.00	62,200.00	62,800.00	60,179.49	1,166
2025-04-02	63,500.00	63,500.00	62,700.00	63,000.00	60,371.14	511
2025-04-01	63,300.00	64,000.00	62,500.00	63,500.00	60,850.28	3,754
2025-03-31	64,000.00	64,000.00	62,700.00	63,300.00	60,658.62	7,630
2025-03-28	63,700.00	65,000.00	61,300.00	64,000.00	61,329.41	2,263
2025-03-27	65,800.00	66,200.00	65,700.00	66,200.00	60,174.69	1,459
2025-03-26	65,500.00	65,800.00	65,300.00	65,700.00	59,720.20	656
2025-03-25	65,900.00	65,900.00	65,200.00	65,500.00	59,538.41	1,717
2025-03-24	65,900.00	66,000.00	65,300.00	65,600.00	59,629.30	1,742
2025-03-21	65,900.00	65,900.00	65,400.00	65,900.00	59,902.00	544
2025-03-20	65,900.00	66,000.00	65,300.00	65,900.00	59,902.00	1,503
2025-03-19	66,300.00	66,600.00	65,100.00	65,900.00	59,902.00	3,013
2025-03-18	66,800.00	66,900.00	65,500.00	66,000.00	59,992.90	677
2025-03-17	66,100.00	66,200.00	65,600.00	65,800.00	59,811.10	673
2025-03-14	65,500.00	66,200.00	65,400.00	66,100.00	60,083.80	641
2025-03-13	65,900.00	65,900.00	65,700.00	65,900.00	59,902.00	161
2025-03-12	66,600.00	66,600.00	65,700.00	65,900.00	59,902.00	2,499
2025-03-11	65,300.00	66,000.00	65,300.00	65,900.00	59,902.00	168
2025-03-10	65,700.00	66,000.00	65,400.00	65,600.00	59,629.30	674
2025-03-07	65,500.00	66,200.00	65,300.00	66,000.00	59,992.90	521
2025-03-06	65,300.00	65,900.00	65,200.00	65,600.00	59,629.30	818
2025-03-05	65,800.00	65,800.00	64,900.00	65,100.00	59,174.81	1,072
2025-03-04	66,200.00	66,200.00	65,000.00	65,100.00	59,174.81	865
2025-02-28	66,100.00	66,100.00	65,000.00	65,100.00	59,174.81	2,562
2025-02-27	66,200.00	66,500.00	66,000.00	66,200.00	60,174.69	346
2025-02-26	66,000.00	66,200.00	65,900.00	66,200.00	60,174.69	133
2025-02-25	66,100.00	66,200.00	65,900.00	66,000.00	59,992.90	347
2025-02-24	65,800.00	66,400.00	65,300.00	66,200.00	60,174.69	2,329
2025-02-21	65,700.00	66,200.00	65,500.00	66,000.00	59,992.90	316
2025-02-20	65,600.00	66,300.00	65,600.00	65,900.00	59,902.00	414
2025-02-19	66,300.00	66,300.00	65,600.00	65,600.00	59,629.30	133
2025-02-18	65,700.00	66,000.00	65,400.00	65,600.00	59,629.30	209
2025-02-17	65,700.00	66,800.00	65,500.00	65,900.00	59,902.00	910
2025-02-14	65,600.00	66,900.00	65,400.00	65,800.00	59,811.10	2,922
2025-02-13	65,700.00	65,900.00	65,200.00	65,400.00	59,447.51	1,171
2025-02-12	65,200.00	66,000.00	65,200.00	65,600.00	59,629.30	576
2025-02-11	65,700.00	65,700.00	64,500.00	65,200.00	59,265.71	901
2025-02-10	65,500.00	66,000.00	64,900.00	65,500.00	59,538.41	1,339
2025-02-07	65,600.00	65,700.00	64,900.00	65,500.00	59,538.41	1,238
2025-02-06	65,700.00	65,700.00	65,000.00	65,700.00	59,720.20	233
2025-02-05	65,700.00	65,700.00	65,300.00	65,400.00	59,447.51	153
2025-02-04	64,900.00	65,000.00	64,600.00	65,000.00	59,083.91	275
2025-02-03	64,500.00	65,400.00	64,000.00	64,900.00	58,993.02	1,102
2025-01-31	65,500.00	65,800.00	64,900.00	65,500.00	59,538.41	507
2025-01-24	65,500.00	65,800.00	65,000.00	65,500.00	59,538.41	218
2025-01-23	65,100.00	65,800.00	65,100.00	65,300.00	59,356.61	1,458

← NewerPage 7 of 21 · 1,226 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.