Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 65,100.00 | 65,800.00 | 65,100.00 | 65,300.00 | 59,356.61 | 1,458 |
| 2025-01-22 | 65,700.00 | 66,200.00 | 65,100.00 | 65,300.00 | 59,356.61 | 2,050 |
| 2025-01-21 | 65,800.00 | 66,200.00 | 65,200.00 | 65,700.00 | 59,720.20 | 2,592 |
| 2025-01-20 | 66,400.00 | 67,500.00 | 65,700.00 | 65,700.00 | 59,720.20 | 4,001 |
| 2025-01-17 | 66,100.00 | 66,900.00 | 66,100.00 | 66,600.00 | 60,538.29 | 220 |
| 2025-01-16 | 66,300.00 | 66,400.00 | 66,100.00 | 66,300.00 | 60,265.59 | 308 |
| 2025-01-15 | 67,200.00 | 67,200.00 | 66,000.00 | 66,000.00 | 59,992.90 | 209 |
| 2025-01-14 | 66,600.00 | 66,700.00 | 66,300.00 | 66,500.00 | 60,447.39 | 197 |
| 2025-01-13 | 67,000.00 | 67,200.00 | 66,400.00 | 66,600.00 | 60,538.29 | 229 |
| 2025-01-10 | 66,700.00 | 66,700.00 | 66,200.00 | 66,500.00 | 60,447.39 | 139 |
| 2025-01-09 | 66,200.00 | 66,700.00 | 66,200.00 | 66,700.00 | 60,629.19 | 53 |
| 2025-01-08 | 67,200.00 | 67,300.00 | 66,300.00 | 66,700.00 | 60,629.19 | 1,075 |
| 2025-01-07 | 66,300.00 | 67,300.00 | 66,100.00 | 66,600.00 | 60,538.29 | 4,187 |
| 2025-01-06 | 66,100.00 | 66,800.00 | 66,000.00 | 66,600.00 | 60,538.29 | 358 |
| 2025-01-03 | 66,400.00 | 66,800.00 | 65,900.00 | 66,100.00 | 60,083.80 | 100 |
| 2025-01-02 | 66,600.00 | 66,700.00 | 65,800.00 | 65,900.00 | 59,902.00 | 527 |
| 2024-12-30 | 66,000.00 | 66,700.00 | 65,200.00 | 66,300.00 | 60,265.59 | 194 |
| 2024-12-27 | 67,000.00 | 67,000.00 | 65,900.00 | 66,100.00 | 60,083.80 | 531 |
| 2024-12-26 | 67,400.00 | 67,600.00 | 67,300.00 | 67,500.00 | 61,356.37 | 226 |
| 2024-12-24 | 67,600.00 | 67,700.00 | 67,400.00 | 67,400.00 | 61,265.47 | 513 |
| 2024-12-23 | 67,700.00 | 67,900.00 | 67,000.00 | 67,600.00 | 61,447.27 | 771 |
| 2024-12-20 | 67,900.00 | 67,900.00 | 67,400.00 | 67,600.00 | 61,447.27 | 808 |
| 2024-12-19 | 67,500.00 | 68,000.00 | 67,400.00 | 67,900.00 | 61,719.97 | 177 |
| 2024-12-18 | 67,800.00 | 68,100.00 | 67,700.00 | 68,100.00 | 61,901.76 | 906 |
| 2024-12-17 | 68,200.00 | 68,200.00 | 67,600.00 | 68,000.00 | 61,810.86 | 778 |
| 2024-12-16 | 68,200.00 | 68,300.00 | 67,600.00 | 68,200.00 | 61,992.66 | 1,100 |
| 2024-12-13 | 68,200.00 | 68,300.00 | 67,800.00 | 68,200.00 | 61,992.66 | 689 |
| 2024-12-12 | 67,200.00 | 68,300.00 | 67,200.00 | 68,300.00 | 62,083.56 | 323 |
| 2024-12-11 | 66,800.00 | 68,800.00 | 66,800.00 | 68,500.00 | 62,265.36 | 757 |
| 2024-12-10 | 65,900.00 | 67,000.00 | 65,900.00 | 67,000.00 | 60,901.88 | 339 |
| 2024-12-09 | 66,000.00 | 67,300.00 | 65,600.00 | 66,300.00 | 60,265.59 | 1,495 |
| 2024-12-06 | 67,100.00 | 68,300.00 | 66,600.00 | 67,700.00 | 61,538.17 | 1,090 |
| 2024-12-05 | 68,300.00 | 68,700.00 | 67,100.00 | 68,300.00 | 62,083.56 | 814 |
| 2024-12-04 | 68,200.00 | 68,500.00 | 67,200.00 | 68,300.00 | 62,083.56 | 1,526 |
| 2024-12-03 | 67,600.00 | 68,500.00 | 67,300.00 | 68,200.00 | 61,992.66 | 1,449 |
| 2024-12-02 | 67,400.00 | 67,900.00 | 67,200.00 | 67,800.00 | 61,629.07 | 1,952 |
| 2024-11-29 | 67,500.00 | 68,200.00 | 66,800.00 | 67,800.00 | 61,629.07 | 2,393 |
| 2024-11-28 | 66,700.00 | 68,200.00 | 66,600.00 | 67,600.00 | 61,447.27 | 4,579 |
| 2024-11-27 | 65,000.00 | 67,300.00 | 65,000.00 | 66,900.00 | 60,810.98 | 10,536 |
| 2024-11-26 | 65,200.00 | 65,900.00 | 64,800.00 | 65,500.00 | 59,538.41 | 1,196 |
| 2024-11-25 | 65,400.00 | 65,400.00 | 65,000.00 | 65,000.00 | 59,083.91 | 608 |
| 2024-11-22 | 65,600.00 | 65,800.00 | 64,700.00 | 65,100.00 | 59,174.81 | 901 |
| 2024-11-21 | 65,500.00 | 65,700.00 | 64,600.00 | 65,600.00 | 59,629.30 | 523 |
| 2024-11-20 | 64,700.00 | 65,500.00 | 64,600.00 | 65,500.00 | 59,538.41 | 378 |
| 2024-11-19 | 64,000.00 | 64,700.00 | 64,000.00 | 64,700.00 | 58,811.22 | 1,394 |
| 2024-11-18 | 63,100.00 | 63,900.00 | 63,100.00 | 63,700.00 | 57,902.24 | 809 |
| 2024-11-15 | 63,600.00 | 63,600.00 | 62,500.00 | 63,100.00 | 57,356.85 | 1,828 |
| 2024-11-14 | 63,400.00 | 64,900.00 | 62,500.00 | 63,100.00 | 57,356.85 | 2,225 |
| 2024-11-13 | 64,700.00 | 65,200.00 | 62,200.00 | 63,600.00 | 57,811.34 | 2,969 |
| 2024-11-12 | 65,500.00 | 65,700.00 | 63,900.00 | 64,600.00 | 58,720.32 | 3,126 |
| 2024-11-11 | 65,500.00 | 66,900.00 | 64,800.00 | 65,500.00 | 59,538.41 | 2,392 |
| 2024-11-08 | 65,500.00 | 66,200.00 | 64,900.00 | 65,500.00 | 59,538.41 | 1,401 |
| 2024-11-07 | 65,600.00 | 65,600.00 | 65,000.00 | 65,200.00 | 59,265.71 | 440 |
| 2024-11-06 | 65,500.00 | 66,200.00 | 65,300.00 | 65,600.00 | 59,629.30 | 129 |
| 2024-11-05 | 65,500.00 | 65,800.00 | 65,000.00 | 65,800.00 | 59,811.10 | 1,141 |
| 2024-11-04 | 66,100.00 | 66,100.00 | 65,300.00 | 65,600.00 | 59,629.30 | 900 |
| 2024-11-01 | 66,300.00 | 66,700.00 | 65,400.00 | 65,700.00 | 59,720.20 | 785 |
| 2024-10-31 | 66,100.00 | 66,400.00 | 65,400.00 | 66,000.00 | 59,992.90 | 2,443 |
| 2024-10-30 | 65,900.00 | 66,100.00 | 65,800.00 | 66,100.00 | 60,083.80 | 123 |
| 2024-10-29 | 66,200.00 | 66,700.00 | 65,700.00 | 65,900.00 | 59,902.00 | 281 |
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.