Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 834.00 | 834.00 | 821.00 | 827.00 | 827.00 | 40,727 |
| 2023-07-28 | 803.00 | 834.00 | 803.00 | 829.00 | 829.00 | 39,974 |
| 2023-07-27 | 806.00 | 825.00 | 765.00 | 803.00 | 803.00 | 109,252 |
| 2023-07-26 | 860.00 | 861.00 | 786.00 | 811.00 | 811.00 | 282,150 |
| 2023-07-25 | 865.00 | 880.00 | 857.00 | 870.00 | 870.00 | 104,329 |
| 2023-07-24 | 894.00 | 910.00 | 868.00 | 890.00 | 890.00 | 83,824 |
| 2023-07-21 | 907.00 | 921.00 | 894.00 | 894.00 | 894.00 | 115,840 |
| 2023-07-20 | 920.00 | 925.00 | 904.00 | 907.00 | 907.00 | 84,487 |
| 2023-07-19 | 948.00 | 950.00 | 909.00 | 915.00 | 915.00 | 145,244 |
| 2023-07-18 | 935.00 | 1,013.00 | 924.00 | 948.00 | 948.00 | 994,676 |
| 2023-07-17 | 929.00 | 952.00 | 917.00 | 935.00 | 935.00 | 92,632 |
| 2023-07-14 | 916.00 | 980.00 | 916.00 | 924.00 | 924.00 | 140,008 |
| 2023-07-13 | 903.00 | 925.00 | 897.00 | 906.00 | 906.00 | 96,347 |
| 2023-07-12 | 900.00 | 908.00 | 891.00 | 903.00 | 903.00 | 48,538 |
| 2023-07-11 | 901.00 | 915.00 | 890.00 | 891.00 | 891.00 | 64,725 |
| 2023-07-10 | 902.00 | 903.00 | 846.00 | 901.00 | 901.00 | 68,220 |
| 2023-07-07 | 910.00 | 919.00 | 901.00 | 908.00 | 908.00 | 61,727 |
| 2023-07-06 | 932.00 | 940.00 | 916.00 | 919.00 | 919.00 | 57,055 |
| 2023-07-05 | 926.00 | 938.00 | 922.00 | 929.00 | 929.00 | 42,667 |
| 2023-07-04 | 941.00 | 945.00 | 923.00 | 923.00 | 923.00 | 53,226 |
| 2023-07-03 | 929.00 | 951.00 | 917.00 | 931.00 | 931.00 | 158,574 |
| 2023-06-30 | 977.00 | 1,074.00 | 910.00 | 926.00 | 926.00 | 934,039 |
| 2023-06-29 | 1,003.00 | 1,003.00 | 976.00 | 977.00 | 977.00 | 76,558 |
| 2023-06-28 | 998.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 80,654 |
| 2023-06-27 | 1,008.00 | 1,009.00 | 994.00 | 997.00 | 997.00 | 45,832 |
| 2023-06-26 | 1,001.00 | 1,006.00 | 995.00 | 996.00 | 996.00 | 41,042 |
| 2023-06-23 | 999.00 | 1,010.00 | 997.00 | 1,001.00 | 1,001.00 | 47,122 |
| 2023-06-22 | 994.00 | 1,005.00 | 990.00 | 999.00 | 999.00 | 72,605 |
| 2023-06-21 | 1,009.00 | 1,010.00 | 991.00 | 994.00 | 994.00 | 77,192 |
| 2023-06-20 | 1,007.00 | 1,007.00 | 996.00 | 1,002.00 | 1,002.00 | 64,663 |
| 2023-06-19 | 1,013.00 | 1,014.00 | 991.00 | 1,000.00 | 1,000.00 | 148,653 |
| 2023-06-16 | 1,013.00 | 1,017.00 | 1,003.00 | 1,013.00 | 1,013.00 | 46,087 |
| 2023-06-15 | 1,000.00 | 1,010.00 | 997.00 | 1,003.00 | 1,003.00 | 106,007 |
| 2023-06-14 | 1,035.00 | 1,035.00 | 998.00 | 998.00 | 998.00 | 89,608 |
| 2023-06-13 | 1,006.00 | 1,030.00 | 1,002.00 | 1,020.00 | 1,020.00 | 141,096 |
| 2023-06-12 | 1,000.00 | 1,009.00 | 996.00 | 1,006.00 | 1,006.00 | 122,901 |
| 2023-06-09 | 1,015.00 | 1,024.00 | 999.00 | 1,011.00 | 1,011.00 | 64,551 |
| 2023-06-08 | 1,020.00 | 1,024.00 | 998.00 | 1,014.00 | 1,014.00 | 100,648 |
| 2023-06-07 | 1,022.00 | 1,028.00 | 1,013.00 | 1,015.00 | 1,015.00 | 86,528 |
| 2023-06-05 | 1,022.00 | 1,035.00 | 1,009.00 | 1,020.00 | 1,020.00 | 103,507 |
| 2023-06-02 | 1,011.00 | 1,026.00 | 1,006.00 | 1,016.00 | 1,016.00 | 103,707 |
| 2023-06-01 | 1,020.00 | 1,025.00 | 1,005.00 | 1,006.00 | 1,006.00 | 137,192 |
| 2023-05-31 | 1,044.00 | 1,044.00 | 1,012.00 | 1,020.00 | 1,020.00 | 279,417 |
| 2023-05-30 | 1,107.00 | 1,108.00 | 1,041.00 | 1,044.00 | 1,044.00 | 645,231 |
| 2023-05-26 | 995.00 | 1,291.00 | 995.00 | 1,120.00 | 1,120.00 | 6,857,116 |
| 2023-05-25 | 991.00 | 1,005.00 | 991.00 | 1,004.00 | 1,004.00 | 14,902 |
| 2023-05-24 | 1,010.00 | 1,010.00 | 996.00 | 1,005.00 | 1,005.00 | 38,975 |
| 2023-05-23 | 1,019.00 | 1,024.00 | 1,001.00 | 1,008.00 | 1,008.00 | 50,787 |
| 2023-05-22 | 1,008.00 | 1,016.00 | 1,006.00 | 1,014.00 | 1,014.00 | 59,534 |
| 2023-05-19 | 1,019.00 | 1,020.00 | 1,004.00 | 1,016.00 | 1,016.00 | 24,054 |
| 2023-05-18 | 1,022.00 | 1,022.00 | 1,006.00 | 1,013.00 | 1,013.00 | 59,673 |
| 2023-05-17 | 1,030.00 | 1,030.00 | 996.00 | 1,016.00 | 1,016.00 | 110,654 |
| 2023-05-16 | 1,020.00 | 1,020.00 | 991.00 | 1,011.00 | 1,011.00 | 73,661 |
| 2023-05-15 | 1,008.00 | 1,019.00 | 993.00 | 1,008.00 | 1,008.00 | 106,777 |
| 2023-05-12 | 996.00 | 1,027.00 | 982.00 | 1,005.00 | 1,005.00 | 128,247 |
| 2023-05-11 | 964.00 | 1,056.00 | 964.00 | 994.00 | 994.00 | 220,961 |
| 2023-05-10 | 968.00 | 1,000.00 | 953.00 | 978.00 | 978.00 | 88,162 |
| 2023-05-09 | 960.00 | 970.00 | 945.00 | 967.00 | 967.00 | 48,811 |
| 2023-05-08 | 969.00 | 985.00 | 951.00 | 970.00 | 970.00 | 76,087 |
| 2023-05-04 | 971.00 | 985.00 | 960.00 | 969.00 | 969.00 | 71,505 |
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.