Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 65,900.00 | 66,300.00 | 65,600.00 | 66,000.00 | 59,992.90 | 1,842 |
| 2024-10-25 | 66,300.00 | 66,400.00 | 65,700.00 | 66,200.00 | 60,174.69 | 1,343 |
| 2024-10-24 | 66,400.00 | 66,800.00 | 66,200.00 | 66,200.00 | 60,174.69 | 674 |
| 2024-10-23 | 67,000.00 | 67,000.00 | 66,400.00 | 66,800.00 | 60,720.08 | 2,133 |
| 2024-10-22 | 66,900.00 | 66,900.00 | 66,500.00 | 66,800.00 | 60,720.08 | 1,700 |
| 2024-10-21 | 67,100.00 | 67,100.00 | 66,800.00 | 66,900.00 | 60,810.98 | 682 |
| 2024-10-18 | 67,300.00 | 67,300.00 | 66,800.00 | 66,800.00 | 60,720.08 | 3,162 |
| 2024-10-17 | 66,800.00 | 67,200.00 | 66,500.00 | 66,900.00 | 60,810.98 | 2,126 |
| 2024-10-16 | 66,700.00 | 66,800.00 | 66,600.00 | 66,700.00 | 60,629.19 | 420 |
| 2024-10-15 | 67,300.00 | 67,300.00 | 66,600.00 | 66,800.00 | 60,720.08 | 210 |
| 2024-10-14 | 66,300.00 | 66,900.00 | 66,300.00 | 66,800.00 | 60,720.08 | 215 |
| 2024-10-11 | 66,200.00 | 67,100.00 | 66,200.00 | 66,600.00 | 60,538.29 | 1,404 |
| 2024-10-10 | 67,300.00 | 67,400.00 | 66,000.00 | 66,400.00 | 60,356.49 | 2,853 |
| 2024-10-08 | 66,500.00 | 66,800.00 | 66,500.00 | 66,700.00 | 60,629.19 | 89 |
| 2024-10-07 | 66,700.00 | 67,000.00 | 66,600.00 | 67,000.00 | 60,901.88 | 153 |
| 2024-10-04 | 66,600.00 | 66,900.00 | 66,600.00 | 66,700.00 | 60,629.19 | 172 |
| 2024-10-02 | 66,600.00 | 66,900.00 | 66,500.00 | 66,600.00 | 60,538.29 | 3,555 |
| 2024-09-30 | 67,000.00 | 67,300.00 | 66,600.00 | 66,600.00 | 60,538.29 | 1,357 |
| 2024-09-27 | 66,900.00 | 67,300.00 | 66,800.00 | 67,100.00 | 60,992.78 | 226 |
| 2024-09-26 | 67,200.00 | 67,300.00 | 66,800.00 | 67,200.00 | 61,083.68 | 761 |
| 2024-09-25 | 67,100.00 | 67,300.00 | 66,900.00 | 67,000.00 | 60,901.88 | 425 |
| 2024-09-24 | 67,200.00 | 67,200.00 | 66,800.00 | 67,100.00 | 60,992.78 | 595 |
| 2024-09-23 | 67,000.00 | 67,400.00 | 66,200.00 | 66,800.00 | 60,720.08 | 2,178 |
| 2024-09-20 | 67,300.00 | 67,400.00 | 66,500.00 | 67,000.00 | 60,901.88 | 1,759 |
| 2024-09-19 | 66,600.00 | 67,400.00 | 66,500.00 | 67,300.00 | 61,174.58 | 471 |
| 2024-09-13 | 66,700.00 | 66,700.00 | 66,100.00 | 66,600.00 | 60,538.29 | 326 |
| 2024-09-12 | 66,300.00 | 66,600.00 | 66,000.00 | 66,300.00 | 60,265.59 | 337 |
| 2024-09-11 | 66,100.00 | 66,900.00 | 65,800.00 | 66,500.00 | 60,447.39 | 217 |
| 2024-09-10 | 66,700.00 | 66,900.00 | 66,200.00 | 66,600.00 | 60,538.29 | 191 |
| 2024-09-09 | 66,900.00 | 66,900.00 | 65,600.00 | 66,700.00 | 60,629.19 | 325 |
| 2024-09-06 | 66,900.00 | 67,100.00 | 66,100.00 | 66,300.00 | 60,265.59 | 1,675 |
| 2024-09-05 | 66,600.00 | 67,000.00 | 66,600.00 | 66,700.00 | 60,629.19 | 409 |
| 2024-09-04 | 66,900.00 | 67,000.00 | 66,400.00 | 66,600.00 | 60,538.29 | 515 |
| 2024-09-03 | 67,100.00 | 67,200.00 | 66,700.00 | 67,000.00 | 60,901.88 | 233 |
| 2024-09-02 | 67,200.00 | 67,200.00 | 66,200.00 | 66,700.00 | 60,629.19 | 810 |
| 2024-08-30 | 67,100.00 | 67,300.00 | 66,700.00 | 67,200.00 | 61,083.68 | 548 |
| 2024-08-29 | 66,800.00 | 67,100.00 | 66,500.00 | 67,100.00 | 60,992.78 | 276 |
| 2024-08-28 | 67,200.00 | 67,300.00 | 66,600.00 | 66,800.00 | 60,720.08 | 496 |
| 2024-08-27 | 67,200.00 | 67,300.00 | 66,700.00 | 67,300.00 | 61,174.58 | 337 |
| 2024-08-26 | 67,000.00 | 67,200.00 | 66,700.00 | 67,200.00 | 61,083.68 | 237 |
| 2024-08-23 | 67,100.00 | 67,300.00 | 66,900.00 | 67,000.00 | 60,901.88 | 1,030 |
| 2024-08-22 | 67,200.00 | 67,400.00 | 67,000.00 | 67,200.00 | 61,083.68 | 106 |
| 2024-08-21 | 67,100.00 | 67,400.00 | 66,800.00 | 67,200.00 | 61,083.68 | 501 |
| 2024-08-20 | 67,100.00 | 67,300.00 | 66,700.00 | 67,100.00 | 60,992.78 | 1,002 |
| 2024-08-19 | 67,000.00 | 67,000.00 | 66,600.00 | 67,000.00 | 60,901.88 | 482 |
| 2024-08-16 | 67,300.00 | 67,300.00 | 65,300.00 | 66,700.00 | 60,629.19 | 3,260 |
| 2024-08-14 | 67,300.00 | 67,300.00 | 66,900.00 | 67,200.00 | 61,083.68 | 1,384 |
| 2024-08-13 | 67,500.00 | 67,600.00 | 66,600.00 | 67,200.00 | 61,083.68 | 3,347 |
| 2024-08-12 | 67,200.00 | 68,100.00 | 66,800.00 | 67,600.00 | 61,447.27 | 1,356 |
| 2024-08-09 | 67,100.00 | 67,200.00 | 66,900.00 | 67,200.00 | 61,083.68 | 364 |
| 2024-08-08 | 67,200.00 | 67,300.00 | 66,200.00 | 66,900.00 | 60,810.98 | 331 |
| 2024-08-07 | 66,100.00 | 67,100.00 | 66,000.00 | 67,000.00 | 60,901.88 | 3,046 |
| 2024-08-06 | 67,000.00 | 67,000.00 | 65,200.00 | 65,900.00 | 59,902.00 | 1,128 |
| 2024-08-05 | 68,000.00 | 68,000.00 | 64,700.00 | 65,000.00 | 59,083.91 | 6,684 |
| 2024-08-02 | 68,200.00 | 68,200.00 | 67,300.00 | 68,100.00 | 61,901.76 | 1,069 |
| 2024-08-01 | 68,100.00 | 68,500.00 | 68,100.00 | 68,400.00 | 62,174.46 | 338 |
| 2024-07-31 | 67,400.00 | 68,400.00 | 67,400.00 | 68,100.00 | 61,901.76 | 2,471 |
| 2024-07-30 | 67,400.00 | 67,400.00 | 67,000.00 | 67,400.00 | 61,265.47 | 630 |
| 2024-07-29 | 67,300.00 | 68,000.00 | 66,500.00 | 67,400.00 | 61,265.47 | 1,439 |
| 2024-07-26 | 67,700.00 | 67,900.00 | 66,900.00 | 67,300.00 | 61,174.58 | 845 |
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.