Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 793.00 | 800.00 | 772.00 | 783.00 | 783.00 | 82,428 |
| 2024-04-24 | 805.00 | 814.00 | 785.00 | 793.00 | 793.00 | 121,665 |
| 2024-04-23 | 795.00 | 819.00 | 788.00 | 805.00 | 805.00 | 101,469 |
| 2024-04-22 | 859.00 | 887.00 | 787.00 | 795.00 | 795.00 | 562,289 |
| 2024-04-19 | 852.00 | 868.00 | 810.00 | 859.00 | 859.00 | 441,272 |
| 2024-04-18 | 786.00 | 850.00 | 786.00 | 822.00 | 822.00 | 237,994 |
| 2024-04-17 | 770.00 | 803.00 | 770.00 | 779.00 | 779.00 | 87,385 |
| 2024-04-16 | 768.00 | 813.00 | 768.00 | 772.00 | 772.00 | 108,663 |
| 2024-04-15 | 808.00 | 813.00 | 788.00 | 807.00 | 807.00 | 67,434 |
| 2024-04-12 | 794.00 | 822.00 | 794.00 | 812.00 | 812.00 | 19,907 |
| 2024-04-11 | 796.00 | 813.00 | 796.00 | 810.00 | 810.00 | 61,751 |
| 2024-04-09 | 801.00 | 811.00 | 787.00 | 804.00 | 804.00 | 14,897 |
| 2024-04-08 | 796.00 | 810.00 | 786.00 | 801.00 | 801.00 | 62,697 |
| 2024-04-05 | 813.00 | 824.00 | 790.00 | 803.00 | 803.00 | 62,091 |
| 2024-04-04 | 823.00 | 833.00 | 798.00 | 813.00 | 813.00 | 153,279 |
| 2024-04-03 | 799.00 | 838.00 | 780.00 | 833.00 | 833.00 | 321,520 |
| 2024-04-02 | 790.00 | 820.00 | 785.00 | 805.00 | 805.00 | 122,233 |
| 2024-04-01 | 810.00 | 810.00 | 785.00 | 801.00 | 801.00 | 125,452 |
| 2024-03-29 | 789.00 | 831.00 | 775.00 | 801.00 | 801.00 | 322,639 |
| 2024-03-28 | 776.00 | 794.00 | 769.00 | 789.00 | 789.00 | 75,302 |
| 2024-03-27 | 791.00 | 808.00 | 770.00 | 776.00 | 776.00 | 142,434 |
| 2024-03-26 | 850.00 | 850.00 | 791.00 | 791.00 | 791.00 | 283,955 |
| 2024-03-25 | 848.00 | 848.00 | 801.00 | 808.00 | 808.00 | 359,857 |
| 2024-03-22 | 743.00 | 907.00 | 740.00 | 803.00 | 803.00 | 4,007,788 |
| 2024-03-21 | 742.00 | 750.00 | 730.00 | 743.00 | 743.00 | 84,495 |
| 2024-03-20 | 723.00 | 737.00 | 715.00 | 737.00 | 737.00 | 66,381 |
| 2024-03-19 | 733.00 | 737.00 | 714.00 | 723.00 | 723.00 | 69,395 |
| 2024-03-18 | 738.00 | 738.00 | 724.00 | 725.00 | 725.00 | 49,344 |
| 2024-03-15 | 742.00 | 750.00 | 726.00 | 743.00 | 743.00 | 109,636 |
| 2024-03-14 | 742.00 | 748.00 | 730.00 | 747.00 | 747.00 | 44,278 |
| 2024-03-13 | 746.00 | 746.00 | 725.00 | 742.00 | 742.00 | 94,153 |
| 2024-03-12 | 751.00 | 757.00 | 737.00 | 748.00 | 748.00 | 44,169 |
| 2024-03-11 | 763.00 | 763.00 | 741.00 | 751.00 | 751.00 | 73,676 |
| 2024-03-08 | 784.00 | 791.00 | 736.00 | 750.00 | 750.00 | 225,510 |
| 2024-03-07 | 722.00 | 870.00 | 720.00 | 784.00 | 784.00 | 1,870,752 |
| 2024-03-06 | 725.00 | 735.00 | 716.00 | 724.00 | 724.00 | 16,488 |
| 2024-03-05 | 730.00 | 730.00 | 716.00 | 726.00 | 726.00 | 14,277 |
| 2024-03-04 | 725.00 | 731.00 | 714.00 | 726.00 | 726.00 | 48,692 |
| 2024-02-29 | 717.00 | 723.00 | 709.00 | 715.00 | 715.00 | 69,387 |
| 2024-02-28 | 711.00 | 720.00 | 710.00 | 715.00 | 715.00 | 47,181 |
| 2024-02-27 | 710.00 | 721.00 | 709.00 | 710.00 | 710.00 | 57,174 |
| 2024-02-26 | 723.00 | 730.00 | 712.00 | 721.00 | 721.00 | 55,293 |
| 2024-02-23 | 730.00 | 740.00 | 721.00 | 721.00 | 721.00 | 42,069 |
| 2024-02-22 | 735.00 | 735.00 | 724.00 | 726.00 | 726.00 | 12,863 |
| 2024-02-21 | 730.00 | 735.00 | 723.00 | 727.00 | 727.00 | 21,123 |
| 2024-02-20 | 729.00 | 735.00 | 724.00 | 730.00 | 730.00 | 51,023 |
| 2024-02-19 | 734.00 | 743.00 | 729.00 | 729.00 | 729.00 | 27,481 |
| 2024-02-16 | 731.00 | 742.00 | 727.00 | 734.00 | 734.00 | 51,145 |
| 2024-02-15 | 726.00 | 744.00 | 725.00 | 737.00 | 737.00 | 38,671 |
| 2024-02-14 | 725.00 | 732.00 | 718.00 | 730.00 | 730.00 | 31,301 |
| 2024-02-13 | 730.00 | 733.00 | 723.00 | 729.00 | 729.00 | 34,883 |
| 2024-02-08 | 726.00 | 734.00 | 720.00 | 730.00 | 730.00 | 31,039 |
| 2024-02-07 | 720.00 | 728.00 | 714.00 | 726.00 | 726.00 | 24,377 |
| 2024-02-06 | 714.00 | 730.00 | 705.00 | 721.00 | 721.00 | 48,612 |
| 2024-02-05 | 735.00 | 742.00 | 718.00 | 720.00 | 720.00 | 19,080 |
| 2024-02-02 | 725.00 | 743.00 | 718.00 | 727.00 | 727.00 | 44,005 |
| 2024-02-01 | 708.00 | 742.00 | 707.00 | 728.00 | 728.00 | 74,562 |
| 2024-01-31 | 727.00 | 727.00 | 709.00 | 714.00 | 714.00 | 29,091 |
| 2024-01-30 | 722.00 | 736.00 | 708.00 | 729.00 | 729.00 | 58,155 |
| 2024-01-29 | 724.00 | 740.00 | 724.00 | 727.00 | 727.00 | 34,291 |
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.