Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 797.00 | 798.00 | 774.00 | 777.00 | 777.00 | 85,090 |
| 2024-07-23 | 796.00 | 813.00 | 780.00 | 797.00 | 797.00 | 20,255 |
| 2024-07-22 | 802.00 | 802.00 | 782.00 | 796.00 | 796.00 | 33,352 |
| 2024-07-19 | 783.00 | 804.00 | 783.00 | 802.00 | 802.00 | 53,970 |
| 2024-07-18 | 773.00 | 795.00 | 773.00 | 795.00 | 795.00 | 22,701 |
| 2024-07-17 | 785.00 | 795.00 | 777.00 | 783.00 | 783.00 | 96,715 |
| 2024-07-16 | 787.00 | 794.00 | 779.00 | 785.00 | 785.00 | 45,485 |
| 2024-07-15 | 803.00 | 803.00 | 782.00 | 785.00 | 785.00 | 58,245 |
| 2024-07-12 | 800.00 | 817.00 | 768.00 | 790.00 | 790.00 | 136,931 |
| 2024-07-11 | 822.00 | 822.00 | 800.00 | 800.00 | 800.00 | 19,338 |
| 2024-07-10 | 795.00 | 817.00 | 795.00 | 811.00 | 811.00 | 50,670 |
| 2024-07-09 | 799.00 | 804.00 | 786.00 | 795.00 | 795.00 | 29,708 |
| 2024-07-08 | 816.00 | 816.00 | 794.00 | 794.00 | 794.00 | 74,412 |
| 2024-07-05 | 804.00 | 821.00 | 791.00 | 809.00 | 809.00 | 45,888 |
| 2024-07-04 | 815.00 | 818.00 | 796.00 | 800.00 | 800.00 | 53,956 |
| 2024-07-03 | 800.00 | 813.00 | 795.00 | 809.00 | 809.00 | 47,413 |
| 2024-07-02 | 798.00 | 805.00 | 791.00 | 795.00 | 795.00 | 55,540 |
| 2024-07-01 | 791.00 | 810.00 | 786.00 | 798.00 | 798.00 | 82,962 |
| 2024-06-28 | 796.00 | 807.00 | 790.00 | 804.00 | 804.00 | 104,929 |
| 2024-06-27 | 814.00 | 830.00 | 779.00 | 796.00 | 796.00 | 120,182 |
| 2024-06-26 | 828.00 | 835.00 | 809.00 | 812.00 | 812.00 | 59,970 |
| 2024-06-25 | 830.00 | 847.00 | 815.00 | 828.00 | 828.00 | 43,056 |
| 2024-06-24 | 823.00 | 855.00 | 810.00 | 817.00 | 817.00 | 217,516 |
| 2024-06-21 | 814.00 | 834.00 | 813.00 | 823.00 | 823.00 | 52,524 |
| 2024-06-20 | 821.00 | 832.00 | 817.00 | 825.00 | 825.00 | 36,317 |
| 2024-06-19 | 834.00 | 840.00 | 811.00 | 817.00 | 817.00 | 68,198 |
| 2024-06-18 | 816.00 | 840.00 | 816.00 | 834.00 | 834.00 | 48,047 |
| 2024-06-17 | 829.00 | 849.00 | 822.00 | 824.00 | 824.00 | 40,578 |
| 2024-06-14 | 831.00 | 839.00 | 820.00 | 829.00 | 829.00 | 63,907 |
| 2024-06-13 | 841.00 | 844.00 | 805.00 | 831.00 | 831.00 | 117,207 |
| 2024-06-12 | 848.00 | 860.00 | 825.00 | 841.00 | 841.00 | 64,471 |
| 2024-06-11 | 838.00 | 842.00 | 816.00 | 840.00 | 840.00 | 71,211 |
| 2024-06-10 | 842.00 | 845.00 | 814.00 | 815.00 | 815.00 | 109,345 |
| 2024-06-07 | 853.00 | 861.00 | 818.00 | 818.00 | 818.00 | 146,858 |
| 2024-06-05 | 887.00 | 887.00 | 831.00 | 861.00 | 861.00 | 136,991 |
| 2024-06-04 | 864.00 | 882.00 | 855.00 | 869.00 | 869.00 | 273,615 |
| 2024-06-03 | 863.00 | 876.00 | 840.00 | 864.00 | 864.00 | 210,623 |
| 2024-05-31 | 878.00 | 890.00 | 835.00 | 863.00 | 863.00 | 502,071 |
| 2024-05-30 | 835.00 | 952.00 | 824.00 | 878.00 | 878.00 | 2,771,895 |
| 2024-05-29 | 877.00 | 880.00 | 822.00 | 835.00 | 835.00 | 226,724 |
| 2024-05-28 | 849.00 | 895.00 | 830.00 | 877.00 | 877.00 | 679,121 |
| 2024-05-27 | 793.00 | 882.00 | 793.00 | 844.00 | 844.00 | 822,647 |
| 2024-05-24 | 773.00 | 805.00 | 773.00 | 794.00 | 794.00 | 66,959 |
| 2024-05-23 | 796.00 | 803.00 | 785.00 | 791.00 | 791.00 | 110,798 |
| 2024-05-22 | 800.00 | 807.00 | 795.00 | 799.00 | 799.00 | 68,691 |
| 2024-05-21 | 800.00 | 814.00 | 788.00 | 800.00 | 800.00 | 74,245 |
| 2024-05-20 | 803.00 | 817.00 | 797.00 | 799.00 | 799.00 | 37,755 |
| 2024-05-17 | 828.00 | 828.00 | 799.00 | 803.00 | 803.00 | 80,854 |
| 2024-05-16 | 817.00 | 833.00 | 807.00 | 812.00 | 812.00 | 99,394 |
| 2024-05-14 | 814.00 | 836.00 | 813.00 | 815.00 | 815.00 | 75,768 |
| 2024-05-13 | 819.00 | 837.00 | 811.00 | 821.00 | 821.00 | 63,885 |
| 2024-05-10 | 785.00 | 839.00 | 767.00 | 819.00 | 819.00 | 271,867 |
| 2024-05-09 | 799.00 | 802.00 | 788.00 | 790.00 | 790.00 | 49,434 |
| 2024-05-08 | 806.00 | 815.00 | 790.00 | 798.00 | 798.00 | 64,311 |
| 2024-05-07 | 791.00 | 802.00 | 781.00 | 798.00 | 798.00 | 88,040 |
| 2024-05-03 | 785.00 | 802.00 | 785.00 | 791.00 | 791.00 | 16,756 |
| 2024-05-02 | 782.00 | 799.00 | 779.00 | 785.00 | 785.00 | 97,799 |
| 2024-04-30 | 786.00 | 800.00 | 780.00 | 799.00 | 799.00 | 53,010 |
| 2024-04-29 | 835.00 | 837.00 | 784.00 | 786.00 | 786.00 | 84,082 |
| 2024-04-26 | 780.00 | 785.00 | 773.00 | 784.00 | 784.00 | 44,045 |
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.