Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,952.00 | 1,952.00 | 1,850.00 | 1,903.00 | 1,903.00 | 28,801 |
| 2026-10-15 | 1,950.00 | 1,959.00 | 1,851.00 | 1,865.00 | 1,865.00 | 6,036 |
| 2026-10-14 | 1,894.00 | 1,950.00 | 1,894.00 | 1,941.00 | 1,941.00 | 8,538 |
| 2026-10-13 | 1,873.00 | 1,908.00 | 1,850.00 | 1,895.00 | 1,895.00 | 3,921 |
| 2026-10-12 | 1,903.00 | 2,005.00 | 1,899.00 | 1,913.00 | 1,913.00 | 4,649 |
| 2026-10-08 | 1,938.00 | 1,938.00 | 1,865.00 | 1,900.00 | 1,900.00 | 11,892 |
| 2026-10-07 | 1,920.00 | 1,950.00 | 1,881.00 | 1,904.00 | 1,904.00 | 9,903 |
| 2026-10-06 | 1,900.00 | 1,924.00 | 1,885.00 | 1,920.00 | 1,920.00 | 56,909 |
| 2026-10-02 | 1,938.00 | 1,955.00 | 1,856.00 | 1,937.00 | 1,937.00 | 3,684 |
| 2026-10-01 | 1,830.00 | 1,911.00 | 1,830.00 | 1,900.00 | 1,900.00 | 3,134 |
| 2026-09-30 | 1,664.00 | 1,979.00 | 1,622.00 | 1,890.00 | 1,890.00 | 257,098 |
| 2026-09-29 | 1,919.00 | 1,968.00 | 1,829.00 | 1,968.00 | 1,968.00 | 27,166 |
| 2026-09-28 | 1,851.00 | 1,988.00 | 1,851.00 | 1,941.00 | 1,941.00 | 3,711 |
| 2026-09-23 | 1,904.00 | 2,000.00 | 1,903.00 | 1,908.00 | 1,908.00 | 29,380 |
| 2026-09-22 | 1,889.00 | 2,075.00 | 1,876.00 | 1,904.00 | 1,904.00 | 29,498 |
| 2026-09-21 | 1,913.00 | 1,949.00 | 1,871.00 | 1,871.00 | 1,871.00 | 17,537 |
| 2026-09-18 | 1,940.00 | 2,035.00 | 1,901.00 | 1,905.00 | 1,905.00 | 20,973 |
| 2026-09-17 | 1,905.00 | 2,035.00 | 1,887.00 | 1,965.00 | 1,965.00 | 31,609 |
| 2026-09-16 | 1,861.00 | 1,950.00 | 1,812.00 | 1,945.00 | 1,945.00 | 17,463 |
| 2026-09-15 | 2,045.00 | 2,045.00 | 1,861.00 | 1,861.00 | 1,861.00 | 18,079 |
| 2026-09-14 | 2,110.00 | 2,110.00 | 1,950.00 | 2,000.00 | 2,000.00 | 12,272 |
| 2026-09-11 | 1,883.00 | 1,949.00 | 1,883.00 | 1,936.00 | 1,936.00 | 14,293 |
| 2026-09-10 | 1,902.00 | 1,910.00 | 1,875.00 | 1,910.00 | 1,910.00 | 7,810 |
| 2026-09-09 | 1,999.00 | 1,999.00 | 1,783.00 | 1,902.00 | 1,902.00 | 40,870 |
| 2026-09-08 | 1,800.00 | 2,100.00 | 1,760.00 | 1,876.00 | 1,876.00 | 182,907 |
| 2026-09-07 | 1,755.00 | 1,813.00 | 1,729.00 | 1,779.00 | 1,779.00 | 4,930 |
| 2026-09-04 | 1,774.00 | 1,774.00 | 1,702.00 | 1,755.00 | 1,755.00 | 3,789 |
| 2026-09-03 | 1,729.00 | 1,734.00 | 1,694.00 | 1,733.00 | 1,733.00 | 12,183 |
| 2026-09-02 | 1,695.00 | 1,800.00 | 1,670.00 | 1,729.00 | 1,729.00 | 20,107 |
| 2026-09-01 | 1,650.00 | 1,814.00 | 1,643.00 | 1,695.00 | 1,695.00 | 33,876 |
| 2026-08-31 | 1,649.00 | 1,658.00 | 1,641.00 | 1,650.00 | 1,650.00 | 1,871 |
| 2026-08-28 | 1,642.00 | 1,663.00 | 1,632.00 | 1,649.00 | 1,649.00 | 4,964 |
| 2026-08-27 | 1,640.00 | 1,668.00 | 1,631.00 | 1,654.00 | 1,654.00 | 3,255 |
| 2026-08-26 | 1,671.00 | 1,671.00 | 1,637.00 | 1,640.00 | 1,640.00 | 6,659 |
| 2026-08-25 | 1,623.00 | 1,680.00 | 1,623.00 | 1,671.00 | 1,671.00 | 8,763 |
| 2026-08-24 | 1,623.00 | 1,689.00 | 1,623.00 | 1,659.00 | 1,659.00 | 3,570 |
| 2026-08-21 | 1,652.00 | 1,690.00 | 1,602.00 | 1,635.00 | 1,635.00 | 7,131 |
| 2026-08-20 | 1,621.00 | 1,639.00 | 1,616.00 | 1,618.00 | 1,618.00 | 3,009 |
| 2026-08-19 | 1,585.00 | 1,645.00 | 1,585.00 | 1,621.00 | 1,621.00 | 6,095 |
| 2026-08-18 | 1,638.00 | 1,656.00 | 1,611.00 | 1,615.00 | 1,615.00 | 2,586 |
| 2026-08-14 | 1,649.00 | 1,699.00 | 1,636.00 | 1,638.00 | 1,638.00 | 10,203 |
| 2026-08-13 | 1,632.00 | 1,710.00 | 1,632.00 | 1,648.00 | 1,648.00 | 10,814 |
| 2026-08-12 | 1,684.00 | 1,684.00 | 1,627.00 | 1,632.00 | 1,632.00 | 3,241 |
| 2026-08-11 | 1,637.00 | 1,650.00 | 1,616.00 | 1,631.00 | 1,631.00 | 19,609 |
| 2026-08-10 | 1,616.00 | 1,659.00 | 1,570.00 | 1,628.00 | 1,628.00 | 163,638 |
| 2026-08-07 | 1,649.00 | 1,699.00 | 1,649.00 | 1,687.00 | 1,687.00 | 3,179 |
| 2026-08-06 | 1,727.00 | 1,727.00 | 1,687.00 | 1,689.00 | 1,689.00 | 3,273 |
| 2026-08-05 | 1,663.00 | 1,730.00 | 1,663.00 | 1,730.00 | 1,730.00 | 25,636 |
| 2026-08-04 | 1,667.00 | 1,704.00 | 1,618.00 | 1,680.00 | 1,680.00 | 14,390 |
| 2026-08-03 | 1,639.00 | 1,704.00 | 1,634.00 | 1,665.00 | 1,665.00 | 15,014 |
| 2026-07-31 | 1,644.00 | 1,679.00 | 1,596.00 | 1,672.00 | 1,672.00 | 14,983 |
| 2026-07-30 | 1,608.00 | 1,637.00 | 1,585.00 | 1,628.00 | 1,628.00 | 6,900 |
| 2026-07-29 | 1,639.00 | 1,639.00 | 1,606.00 | 1,609.00 | 1,609.00 | 12,254 |
| 2026-07-28 | 1,659.00 | 1,659.00 | 1,601.00 | 1,653.00 | 1,653.00 | 37,527 |
| 2026-07-27 | 1,639.00 | 1,650.00 | 1,594.00 | 1,605.00 | 1,605.00 | 19,458 |
| 2026-07-24 | 1,577.00 | 1,689.00 | 1,577.00 | 1,634.00 | 1,634.00 | 7,585 |
| 2026-07-23 | 1,593.00 | 1,610.00 | 1,593.00 | 1,601.00 | 1,601.00 | 4,888 |
| 2026-07-22 | 1,614.00 | 1,614.00 | 1,556.00 | 1,591.00 | 1,591.00 | 5,846 |
| 2026-07-21 | 1,599.00 | 1,643.00 | 1,592.00 | 1,608.00 | 1,608.00 | 1,534 |
| 2026-07-20 | 1,633.00 | 1,639.00 | 1,569.00 | 1,590.00 | 1,590.00 | 90,428 |
Page 1 of 21 · 1,210 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.