Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 727.00 | 737.00 | 720.00 | 731.00 | 731.00 | 68,738 |
| 2024-01-25 | 745.00 | 760.00 | 721.00 | 727.00 | 727.00 | 165,626 |
| 2024-01-24 | 725.00 | 756.00 | 722.00 | 749.00 | 749.00 | 83,605 |
| 2024-01-23 | 721.00 | 728.00 | 718.00 | 725.00 | 725.00 | 50,833 |
| 2024-01-22 | 731.00 | 731.00 | 718.00 | 721.00 | 721.00 | 29,692 |
| 2024-01-19 | 722.00 | 768.00 | 720.00 | 720.00 | 720.00 | 37,250 |
| 2024-01-18 | 732.00 | 740.00 | 721.00 | 733.00 | 733.00 | 25,994 |
| 2024-01-17 | 732.00 | 770.00 | 730.00 | 732.00 | 732.00 | 80,298 |
| 2024-01-16 | 737.00 | 764.00 | 736.00 | 749.00 | 749.00 | 47,937 |
| 2024-01-15 | 765.00 | 765.00 | 751.00 | 756.00 | 756.00 | 15,463 |
| 2024-01-12 | 770.00 | 770.00 | 751.00 | 765.00 | 765.00 | 88,562 |
| 2024-01-11 | 760.00 | 763.00 | 745.00 | 759.00 | 759.00 | 25,913 |
| 2024-01-10 | 759.00 | 771.00 | 758.00 | 759.00 | 759.00 | 34,785 |
| 2024-01-09 | 769.00 | 776.00 | 750.00 | 765.00 | 765.00 | 77,381 |
| 2024-01-08 | 756.00 | 773.00 | 746.00 | 769.00 | 769.00 | 33,515 |
| 2024-01-05 | 748.00 | 759.00 | 744.00 | 759.00 | 759.00 | 46,091 |
| 2024-01-04 | 760.00 | 773.00 | 740.00 | 742.00 | 742.00 | 65,980 |
| 2024-01-03 | 775.00 | 789.00 | 752.00 | 755.00 | 755.00 | 77,471 |
| 2024-01-02 | 762.00 | 780.00 | 745.00 | 775.00 | 775.00 | 138,359 |
| 2023-12-28 | 720.00 | 791.00 | 711.00 | 760.00 | 760.00 | 455,075 |
| 2023-12-27 | 709.00 | 724.00 | 704.00 | 720.00 | 720.00 | 76,577 |
| 2023-12-26 | 733.00 | 739.00 | 712.00 | 712.00 | 712.00 | 93,676 |
| 2023-12-22 | 730.00 | 737.00 | 724.00 | 733.00 | 733.00 | 83,987 |
| 2023-12-21 | 748.00 | 790.00 | 729.00 | 730.00 | 730.00 | 108,979 |
| 2023-12-20 | 769.00 | 769.00 | 734.00 | 748.00 | 748.00 | 54,305 |
| 2023-12-19 | 741.00 | 749.00 | 740.00 | 745.00 | 745.00 | 27,260 |
| 2023-12-18 | 745.00 | 763.00 | 735.00 | 740.00 | 740.00 | 40,415 |
| 2023-12-15 | 748.00 | 749.00 | 742.00 | 745.00 | 745.00 | 13,101 |
| 2023-12-14 | 754.00 | 754.00 | 705.00 | 743.00 | 743.00 | 45,207 |
| 2023-12-13 | 755.00 | 763.00 | 748.00 | 754.00 | 754.00 | 24,572 |
| 2023-12-12 | 753.00 | 763.00 | 745.00 | 755.00 | 755.00 | 37,221 |
| 2023-12-11 | 753.00 | 759.00 | 743.00 | 752.00 | 752.00 | 29,974 |
| 2023-12-08 | 740.00 | 755.00 | 735.00 | 753.00 | 753.00 | 39,831 |
| 2023-12-07 | 763.00 | 764.00 | 739.00 | 748.00 | 748.00 | 46,848 |
| 2023-12-06 | 742.00 | 770.00 | 740.00 | 761.00 | 761.00 | 70,281 |
| 2023-12-05 | 770.00 | 776.00 | 749.00 | 752.00 | 752.00 | 71,879 |
| 2023-12-04 | 767.00 | 774.00 | 762.00 | 769.00 | 769.00 | 37,811 |
| 2023-12-01 | 762.00 | 769.00 | 753.00 | 767.00 | 767.00 | 42,769 |
| 2023-11-30 | 771.00 | 778.00 | 753.00 | 762.00 | 762.00 | 23,826 |
| 2023-11-29 | 785.00 | 795.00 | 735.00 | 752.00 | 752.00 | 84,536 |
| 2023-11-28 | 810.00 | 817.00 | 783.00 | 783.00 | 783.00 | 145,563 |
| 2023-11-27 | 773.00 | 819.00 | 770.00 | 819.00 | 819.00 | 125,540 |
| 2023-11-24 | 777.00 | 800.00 | 761.00 | 779.00 | 779.00 | 132,384 |
| 2023-11-23 | 783.00 | 795.00 | 767.00 | 775.00 | 775.00 | 190,214 |
| 2023-11-22 | 749.00 | 850.00 | 744.00 | 774.00 | 774.00 | 2,091,568 |
| 2023-11-21 | 735.00 | 746.00 | 735.00 | 745.00 | 745.00 | 84,506 |
| 2023-11-20 | 739.00 | 747.00 | 733.00 | 740.00 | 740.00 | 43,972 |
| 2023-11-17 | 742.00 | 742.00 | 735.00 | 739.00 | 739.00 | 30,444 |
| 2023-11-16 | 736.00 | 745.00 | 731.00 | 742.00 | 742.00 | 65,086 |
| 2023-11-15 | 764.00 | 764.00 | 727.00 | 735.00 | 735.00 | 78,962 |
| 2023-11-14 | 721.00 | 740.00 | 721.00 | 740.00 | 740.00 | 34,321 |
| 2023-11-13 | 733.00 | 739.00 | 727.00 | 733.00 | 733.00 | 30,812 |
| 2023-11-10 | 755.00 | 755.00 | 731.00 | 739.00 | 739.00 | 34,740 |
| 2023-11-09 | 748.00 | 752.00 | 738.00 | 747.00 | 747.00 | 38,944 |
| 2023-11-08 | 750.00 | 753.00 | 743.00 | 748.00 | 748.00 | 51,152 |
| 2023-11-07 | 753.00 | 759.00 | 730.00 | 753.00 | 753.00 | 92,974 |
| 2023-11-06 | 731.00 | 755.00 | 731.00 | 750.00 | 750.00 | 102,532 |
| 2023-11-03 | 734.00 | 748.00 | 727.00 | 737.00 | 737.00 | 57,751 |
| 2023-11-02 | 737.00 | 741.00 | 726.00 | 733.00 | 733.00 | 25,337 |
| 2023-11-01 | 730.00 | 739.00 | 720.00 | 734.00 | 734.00 | 67,435 |
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.