Lotte Chilsung Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 139,000.00 | 142,000.00 | 138,500.00 | 141,000.00 | 124,584.62 | 17,160 |
| 2021-11-24 | 136,500.00 | 143,000.00 | 135,000.00 | 140,500.00 | 124,142.83 | 78,177 |
| 2021-11-23 | 136,500.00 | 139,500.00 | 135,500.00 | 136,000.00 | 120,166.73 | 37,664 |
| 2021-11-22 | 137,000.00 | 138,500.00 | 135,000.00 | 138,000.00 | 121,933.89 | 35,764 |
| 2021-11-19 | 138,000.00 | 140,500.00 | 136,500.00 | 137,000.00 | 121,050.31 | 38,122 |
| 2021-11-18 | 137,500.00 | 141,000.00 | 137,000.00 | 140,500.00 | 124,142.83 | 20,475 |
| 2021-11-17 | 138,000.00 | 141,000.00 | 136,000.00 | 139,000.00 | 122,817.46 | 32,257 |
| 2021-11-16 | 137,000.00 | 141,000.00 | 136,000.00 | 140,000.00 | 123,701.04 | 25,046 |
| 2021-11-15 | 134,000.00 | 139,000.00 | 132,500.00 | 138,500.00 | 122,375.68 | 29,084 |
| 2021-11-12 | 133,500.00 | 136,000.00 | 132,000.00 | 134,000.00 | 118,399.57 | 20,711 |
| 2021-11-11 | 134,000.00 | 135,500.00 | 132,000.00 | 134,000.00 | 118,399.57 | 38,296 |
| 2021-11-10 | 136,000.00 | 137,000.00 | 133,500.00 | 135,500.00 | 119,724.94 | 18,813 |
| 2021-11-09 | 138,000.00 | 140,500.00 | 135,500.00 | 138,000.00 | 121,933.89 | 21,469 |
| 2021-11-08 | 139,000.00 | 139,500.00 | 136,500.00 | 138,000.00 | 121,933.89 | 22,817 |
| 2021-11-05 | 138,500.00 | 140,500.00 | 136,000.00 | 139,500.00 | 123,259.25 | 28,756 |
| 2021-11-04 | 142,000.00 | 144,500.00 | 137,000.00 | 138,500.00 | 122,375.68 | 44,530 |
| 2021-11-03 | 144,000.00 | 145,000.00 | 141,500.00 | 142,000.00 | 125,468.20 | 24,260 |
| 2021-11-02 | 145,000.00 | 146,000.00 | 142,500.00 | 145,000.00 | 128,118.94 | 39,681 |
| 2021-11-01 | 146,000.00 | 148,000.00 | 142,000.00 | 144,500.00 | 127,677.15 | 45,705 |
| 2021-10-29 | 158,000.00 | 158,500.00 | 144,500.00 | 145,500.00 | 128,560.73 | 149,451 |
| 2021-10-28 | 159,000.00 | 166,000.00 | 155,500.00 | 158,000.00 | 139,605.46 | 66,882 |
| 2021-10-27 | 157,000.00 | 160,000.00 | 155,000.00 | 159,500.00 | 140,930.83 | 20,599 |
| 2021-10-26 | 161,000.00 | 161,000.00 | 157,000.00 | 158,000.00 | 139,605.46 | 15,473 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3,400.0000 KRW |
| 2025-03-28 | 3,400.0000 KRW |
| 2023-12-27 | 3,400.0000 KRW |
| 2022-12-28 | 3,300.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 2,700.0000 KRW |
| 2019-12-27 | 2,700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.