Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 765.00 | 765.00 | 724.00 | 730.00 | 730.00 | 42,660 |
| 2023-10-30 | 742.00 | 759.00 | 730.00 | 740.00 | 740.00 | 45,599 |
| 2023-10-27 | 731.00 | 758.00 | 731.00 | 742.00 | 742.00 | 45,796 |
| 2023-10-26 | 783.00 | 783.00 | 731.00 | 737.00 | 737.00 | 188,723 |
| 2023-10-25 | 810.00 | 810.00 | 780.00 | 787.00 | 787.00 | 67,545 |
| 2023-10-24 | 794.00 | 807.00 | 770.00 | 798.00 | 798.00 | 30,210 |
| 2023-10-23 | 803.00 | 809.00 | 790.00 | 794.00 | 794.00 | 42,585 |
| 2023-10-20 | 808.00 | 810.00 | 797.00 | 810.00 | 810.00 | 25,029 |
| 2023-10-19 | 808.00 | 823.00 | 806.00 | 813.00 | 813.00 | 27,580 |
| 2023-10-18 | 834.00 | 834.00 | 811.00 | 811.00 | 811.00 | 37,119 |
| 2023-10-17 | 813.00 | 857.00 | 812.00 | 826.00 | 826.00 | 39,210 |
| 2023-10-16 | 818.00 | 830.00 | 789.00 | 830.00 | 830.00 | 73,254 |
| 2023-10-13 | 803.00 | 838.00 | 785.00 | 818.00 | 818.00 | 205,475 |
| 2023-10-12 | 829.00 | 835.00 | 806.00 | 808.00 | 808.00 | 57,035 |
| 2023-10-11 | 838.00 | 840.00 | 812.00 | 820.00 | 820.00 | 52,843 |
| 2023-10-10 | 837.00 | 852.00 | 799.00 | 838.00 | 838.00 | 139,645 |
| 2023-10-06 | 843.00 | 844.00 | 825.00 | 840.00 | 840.00 | 32,632 |
| 2023-10-05 | 849.00 | 849.00 | 771.00 | 844.00 | 844.00 | 140,678 |
| 2023-10-04 | 837.00 | 851.00 | 820.00 | 849.00 | 849.00 | 72,671 |
| 2023-09-27 | 852.00 | 870.00 | 821.00 | 836.00 | 836.00 | 119,116 |
| 2023-09-26 | 836.00 | 877.00 | 836.00 | 856.00 | 856.00 | 109,945 |
| 2023-09-25 | 831.00 | 857.00 | 819.00 | 850.00 | 850.00 | 101,110 |
| 2023-09-22 | 832.00 | 859.00 | 808.00 | 819.00 | 819.00 | 72,037 |
| 2023-09-21 | 830.00 | 844.00 | 822.00 | 832.00 | 832.00 | 29,435 |
| 2023-09-20 | 827.00 | 850.00 | 821.00 | 821.00 | 821.00 | 31,152 |
| 2023-09-19 | 836.00 | 864.00 | 821.00 | 827.00 | 827.00 | 60,216 |
| 2023-09-18 | 825.00 | 882.00 | 800.00 | 835.00 | 835.00 | 155,266 |
| 2023-09-15 | 835.00 | 836.00 | 815.00 | 817.00 | 817.00 | 65,553 |
| 2023-09-14 | 843.00 | 843.00 | 820.00 | 828.00 | 828.00 | 56,663 |
| 2023-09-13 | 807.00 | 829.00 | 801.00 | 827.00 | 827.00 | 105,522 |
| 2023-09-12 | 823.00 | 827.00 | 810.00 | 814.00 | 814.00 | 49,801 |
| 2023-09-11 | 831.00 | 833.00 | 817.00 | 823.00 | 823.00 | 52,770 |
| 2023-09-08 | 812.00 | 827.00 | 801.00 | 822.00 | 822.00 | 81,698 |
| 2023-09-07 | 831.00 | 831.00 | 810.00 | 820.00 | 820.00 | 47,626 |
| 2023-09-06 | 827.00 | 840.00 | 815.00 | 815.00 | 815.00 | 31,107 |
| 2023-09-05 | 821.00 | 827.00 | 780.00 | 827.00 | 827.00 | 114,901 |
| 2023-09-04 | 835.00 | 843.00 | 806.00 | 821.00 | 821.00 | 129,702 |
| 2023-09-01 | 865.00 | 877.00 | 820.00 | 843.00 | 843.00 | 250,955 |
| 2023-08-31 | 807.00 | 964.00 | 789.00 | 856.00 | 856.00 | 2,407,643 |
| 2023-08-30 | 806.00 | 820.00 | 762.00 | 815.00 | 815.00 | 365,905 |
| 2023-08-29 | 714.00 | 921.00 | 707.00 | 806.00 | 806.00 | 3,364,649 |
| 2023-08-28 | 720.00 | 730.00 | 713.00 | 714.00 | 714.00 | 64,336 |
| 2023-08-25 | 718.00 | 725.00 | 705.00 | 711.00 | 711.00 | 40,237 |
| 2023-08-24 | 700.00 | 724.00 | 690.00 | 711.00 | 711.00 | 39,230 |
| 2023-08-23 | 725.00 | 730.00 | 703.00 | 709.00 | 709.00 | 96,295 |
| 2023-08-22 | 683.00 | 733.00 | 679.00 | 717.00 | 717.00 | 121,181 |
| 2023-08-21 | 697.00 | 697.00 | 666.00 | 676.00 | 676.00 | 177,505 |
| 2023-08-18 | 714.00 | 727.00 | 676.00 | 710.00 | 710.00 | 116,780 |
| 2023-08-17 | 746.00 | 746.00 | 701.00 | 714.00 | 714.00 | 164,138 |
| 2023-08-16 | 785.00 | 785.00 | 748.00 | 749.00 | 749.00 | 69,850 |
| 2023-08-14 | 810.00 | 817.00 | 778.00 | 785.00 | 785.00 | 113,765 |
| 2023-08-11 | 783.00 | 843.00 | 780.00 | 810.00 | 810.00 | 226,084 |
| 2023-08-10 | 737.00 | 786.00 | 737.00 | 780.00 | 780.00 | 308,964 |
| 2023-08-09 | 773.00 | 776.00 | 735.00 | 737.00 | 737.00 | 338,903 |
| 2023-08-08 | 789.00 | 792.00 | 770.00 | 777.00 | 777.00 | 94,830 |
| 2023-08-07 | 818.00 | 818.00 | 788.00 | 789.00 | 789.00 | 105,974 |
| 2023-08-04 | 816.00 | 874.00 | 810.00 | 813.00 | 813.00 | 205,429 |
| 2023-08-03 | 825.00 | 830.00 | 809.00 | 811.00 | 811.00 | 36,597 |
| 2023-08-02 | 831.00 | 841.00 | 824.00 | 825.00 | 825.00 | 93,307 |
| 2023-08-01 | 827.00 | 833.00 | 822.00 | 831.00 | 831.00 | 73,021 |
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.