Lotte Chilsung Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 63,200.00 | 63,500.00 | 62,500.00 | 63,500.00 | 63,500.00 | 520 |
| 2026-10-22 | 64,300.00 | 64,300.00 | 63,150.00 | 63,300.00 | 63,300.00 | 662 |
| 2026-10-21 | 64,300.00 | 64,600.00 | 63,600.00 | 64,000.00 | 64,000.00 | 1,859 |
| 2026-10-20 | 65,600.00 | 65,600.00 | 63,600.00 | 64,100.00 | 64,100.00 | 1,085 |
| 2026-10-19 | 65,000.00 | 65,400.00 | 64,600.00 | 65,300.00 | 65,300.00 | 252 |
| 2026-10-16 | 63,900.00 | 65,300.00 | 62,900.00 | 65,000.00 | 65,000.00 | 682 |
| 2026-10-15 | 64,300.00 | 64,300.00 | 62,400.00 | 63,800.00 | 63,800.00 | 1,729 |
| 2026-10-14 | 65,100.00 | 65,100.00 | 64,000.00 | 64,400.00 | 64,400.00 | 463 |
| 2026-10-13 | 66,300.00 | 66,300.00 | 63,700.00 | 64,200.00 | 64,200.00 | 2,396 |
| 2026-10-12 | 65,000.00 | 66,000.00 | 63,000.00 | 66,000.00 | 66,000.00 | 1,297 |
| 2026-10-08 | 66,200.00 | 66,200.00 | 65,100.00 | 65,700.00 | 65,700.00 | 355 |
| 2026-10-07 | 65,900.00 | 66,000.00 | 65,700.00 | 66,000.00 | 66,000.00 | 156 |
| 2026-10-06 | 66,000.00 | 66,300.00 | 65,800.00 | 66,000.00 | 66,000.00 | 219 |
| 2026-10-02 | 66,100.00 | 66,100.00 | 65,600.00 | 66,000.00 | 66,000.00 | 104 |
| 2026-10-01 | 66,500.00 | 66,500.00 | 65,500.00 | 66,100.00 | 66,100.00 | 546 |
| 2026-09-30 | 66,000.00 | 66,100.00 | 65,100.00 | 66,100.00 | 66,100.00 | 245 |
| 2026-09-29 | 66,300.00 | 66,300.00 | 65,200.00 | 66,000.00 | 66,000.00 | 194 |
| 2026-09-28 | 65,200.00 | 66,300.00 | 65,200.00 | 66,300.00 | 66,300.00 | 692 |
| 2026-09-23 | 65,200.00 | 65,200.00 | 64,800.00 | 65,200.00 | 65,200.00 | 454 |
| 2026-09-22 | 65,200.00 | 65,200.00 | 64,800.00 | 65,200.00 | 65,200.00 | 234 |
| 2026-09-21 | 65,300.00 | 65,300.00 | 64,400.00 | 65,200.00 | 65,200.00 | 688 |
| 2026-09-18 | 65,400.00 | 65,400.00 | 64,500.00 | 64,900.00 | 64,900.00 | 455 |
| 2026-09-17 | 64,800.00 | 65,100.00 | 64,600.00 | 64,900.00 | 64,900.00 | 378 |
| 2026-09-16 | 65,800.00 | 65,900.00 | 64,800.00 | 65,100.00 | 65,100.00 | 781 |
| 2026-09-15 | 65,300.00 | 65,800.00 | 65,200.00 | 65,800.00 | 65,800.00 | 622 |
| 2026-09-14 | 66,000.00 | 66,000.00 | 65,300.00 | 65,500.00 | 65,500.00 | 1,084 |
| 2026-09-11 | 66,500.00 | 66,500.00 | 65,700.00 | 65,900.00 | 65,900.00 | 91 |
| 2026-09-10 | 66,300.00 | 66,300.00 | 65,800.00 | 65,900.00 | 65,900.00 | 1,398 |
| 2026-09-09 | 66,200.00 | 66,300.00 | 65,600.00 | 66,300.00 | 66,300.00 | 623 |
| 2026-09-08 | 66,000.00 | 66,600.00 | 66,000.00 | 66,100.00 | 66,100.00 | 1,063 |
| 2026-09-07 | 66,500.00 | 66,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | 1,073 |
| 2026-09-04 | 67,000.00 | 67,000.00 | 66,400.00 | 66,500.00 | 66,500.00 | 489 |
| 2026-09-03 | 67,300.00 | 67,300.00 | 66,700.00 | 66,900.00 | 66,900.00 | 604 |
| 2026-09-02 | 67,600.00 | 67,600.00 | 66,700.00 | 67,000.00 | 67,000.00 | 508 |
| 2026-09-01 | 68,200.00 | 68,300.00 | 67,500.00 | 67,600.00 | 67,600.00 | 761 |
| 2026-08-31 | 68,300.00 | 68,300.00 | 67,500.00 | 68,000.00 | 68,000.00 | 365 |
| 2026-08-28 | 67,000.00 | 68,400.00 | 67,000.00 | 68,300.00 | 68,300.00 | 317 |
| 2026-08-27 | 68,000.00 | 68,900.00 | 67,100.00 | 67,500.00 | 67,500.00 | 525 |
| 2026-08-26 | 67,800.00 | 67,800.00 | 66,800.00 | 67,800.00 | 67,800.00 | 144 |
| 2026-08-25 | 67,100.00 | 67,500.00 | 66,800.00 | 67,500.00 | 67,500.00 | 126 |
| 2026-08-24 | 67,000.00 | 67,200.00 | 66,400.00 | 67,100.00 | 67,100.00 | 233 |
| 2026-08-21 | 67,000.00 | 67,000.00 | 65,800.00 | 67,000.00 | 67,000.00 | 929 |
| 2026-08-20 | 67,600.00 | 67,600.00 | 66,400.00 | 66,700.00 | 66,700.00 | 1,051 |
| 2026-08-19 | 67,700.00 | 67,700.00 | 66,500.00 | 66,600.00 | 66,600.00 | 803 |
| 2026-08-18 | 69,000.00 | 69,000.00 | 66,800.00 | 67,100.00 | 67,100.00 | 1,433 |
| 2026-08-14 | 68,100.00 | 69,000.00 | 68,000.00 | 69,000.00 | 69,000.00 | 925 |
| 2026-08-13 | 68,600.00 | 69,100.00 | 67,600.00 | 68,000.00 | 68,000.00 | 2,830 |
| 2026-08-12 | 70,100.00 | 70,100.00 | 68,100.00 | 68,600.00 | 68,600.00 | 1,650 |
| 2026-08-11 | 70,200.00 | 70,500.00 | 68,600.00 | 70,100.00 | 70,100.00 | 1,787 |
| 2026-08-10 | 70,100.00 | 70,400.00 | 69,300.00 | 70,200.00 | 70,200.00 | 724 |
| 2026-08-07 | 69,900.00 | 70,300.00 | 69,500.00 | 70,100.00 | 70,100.00 | 553 |
| 2026-08-06 | 67,100.00 | 70,900.00 | 67,100.00 | 69,900.00 | 69,900.00 | 452 |
| 2026-08-05 | 70,900.00 | 71,000.00 | 70,000.00 | 70,800.00 | 70,800.00 | 567 |
| 2026-08-04 | 70,100.00 | 71,300.00 | 67,200.00 | 70,900.00 | 70,900.00 | 769 |
| 2026-08-03 | 68,600.00 | 70,200.00 | 68,600.00 | 70,100.00 | 70,100.00 | 2,507 |
| 2026-07-31 | 68,200.00 | 68,900.00 | 67,300.00 | 68,500.00 | 68,500.00 | 791 |
| 2026-07-30 | 67,700.00 | 68,600.00 | 67,100.00 | 68,000.00 | 68,000.00 | 925 |
| 2026-07-29 | 68,200.00 | 69,300.00 | 66,800.00 | 67,700.00 | 67,700.00 | 2,458 |
| 2026-07-28 | 69,300.00 | 70,200.00 | 67,500.00 | 68,100.00 | 68,100.00 | 3,540 |
| 2026-07-27 | 67,900.00 | 69,900.00 | 67,900.00 | 69,300.00 | 69,300.00 | 393 |
Page 1 of 2 · 61 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.