Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 990.00 | 996.00 | 970.00 | 980.00 | 980.00 | 65,268 |
| 2023-05-02 | 986.00 | 1,003.00 | 930.00 | 977.00 | 977.00 | 89,547 |
| 2023-04-28 | 962.00 | 1,010.00 | 950.00 | 986.00 | 986.00 | 304,563 |
| 2023-04-27 | 976.00 | 977.00 | 941.00 | 957.00 | 957.00 | 47,321 |
| 2023-04-26 | 965.00 | 984.00 | 951.00 | 977.00 | 977.00 | 53,490 |
| 2023-04-25 | 986.00 | 986.00 | 931.00 | 976.00 | 976.00 | 159,334 |
| 2023-04-24 | 997.00 | 1,011.00 | 981.00 | 986.00 | 986.00 | 134,071 |
| 2023-04-21 | 1,048.00 | 1,048.00 | 1,000.00 | 1,014.00 | 1,014.00 | 229,191 |
| 2023-04-20 | 1,080.00 | 1,107.00 | 1,047.00 | 1,048.00 | 1,048.00 | 413,160 |
| 2023-04-19 | 1,070.00 | 1,189.00 | 1,050.00 | 1,079.00 | 1,079.00 | 3,171,509 |
| 2023-04-18 | 1,018.00 | 1,070.00 | 1,008.00 | 1,023.00 | 1,023.00 | 401,679 |
| 2023-04-17 | 1,012.00 | 1,033.00 | 1,000.00 | 1,007.00 | 1,007.00 | 134,607 |
| 2023-04-14 | 993.00 | 1,011.00 | 993.00 | 1,011.00 | 1,011.00 | 244,288 |
| 2023-04-13 | 1,029.00 | 1,029.00 | 970.00 | 988.00 | 988.00 | 139,174 |
| 2023-04-12 | 1,050.00 | 1,060.00 | 996.00 | 1,007.00 | 1,007.00 | 345,697 |
| 2023-04-11 | 1,031.00 | 1,033.00 | 997.00 | 1,002.00 | 1,002.00 | 316,212 |
| 2023-04-10 | 971.00 | 1,085.00 | 960.00 | 1,030.00 | 1,030.00 | 1,905,855 |
| 2023-04-07 | 930.00 | 1,080.00 | 914.00 | 960.00 | 960.00 | 2,215,853 |
| 2023-04-06 | 932.00 | 939.00 | 909.00 | 925.00 | 925.00 | 74,911 |
| 2023-04-05 | 952.00 | 952.00 | 914.00 | 930.00 | 930.00 | 180,098 |
| 2023-04-04 | 876.00 | 994.00 | 876.00 | 946.00 | 946.00 | 1,044,763 |
| 2023-04-03 | 854.00 | 909.00 | 854.00 | 881.00 | 881.00 | 166,740 |
| 2023-03-31 | 837.00 | 889.00 | 831.00 | 854.00 | 854.00 | 212,659 |
| 2023-03-30 | 826.00 | 841.00 | 818.00 | 836.00 | 836.00 | 149,978 |
| 2023-03-29 | 829.00 | 834.00 | 818.00 | 826.00 | 826.00 | 96,411 |
| 2023-03-28 | 835.00 | 835.00 | 824.00 | 830.00 | 830.00 | 60,789 |
| 2023-03-27 | 833.00 | 842.00 | 819.00 | 831.00 | 831.00 | 52,373 |
| 2023-03-24 | 826.00 | 832.00 | 817.00 | 829.00 | 829.00 | 72,489 |
| 2023-03-23 | 843.00 | 846.00 | 823.00 | 826.00 | 826.00 | 116,318 |
| 2023-03-22 | 862.00 | 868.00 | 827.00 | 844.00 | 844.00 | 163,220 |
| 2023-03-21 | 877.00 | 883.00 | 858.00 | 863.00 | 863.00 | 118,430 |
| 2023-03-20 | 894.00 | 895.00 | 876.00 | 887.00 | 887.00 | 68,300 |
| 2023-03-17 | 887.00 | 890.00 | 868.00 | 878.00 | 878.00 | 73,987 |
| 2023-03-16 | 890.00 | 906.00 | 861.00 | 877.00 | 877.00 | 98,634 |
| 2023-03-15 | 912.00 | 912.00 | 886.00 | 896.00 | 896.00 | 165,066 |
| 2023-03-14 | 865.00 | 969.00 | 857.00 | 907.00 | 907.00 | 1,019,278 |
| 2023-03-13 | 869.00 | 934.00 | 841.00 | 858.00 | 858.00 | 330,968 |
| 2023-03-10 | 898.00 | 899.00 | 875.00 | 879.00 | 879.00 | 150,112 |
| 2023-03-09 | 943.00 | 946.00 | 866.00 | 905.00 | 905.00 | 204,886 |
| 2023-03-08 | 951.00 | 957.00 | 939.00 | 945.00 | 945.00 | 51,586 |
| 2023-03-07 | 960.00 | 966.00 | 951.00 | 954.00 | 954.00 | 82,668 |
| 2023-03-06 | 952.00 | 962.00 | 949.00 | 960.00 | 960.00 | 58,117 |
| 2023-03-03 | 960.00 | 964.00 | 949.00 | 958.00 | 958.00 | 76,277 |
| 2023-03-02 | 959.00 | 1,030.00 | 951.00 | 956.00 | 956.00 | 267,119 |
| 2023-02-28 | 958.00 | 970.00 | 950.00 | 960.00 | 960.00 | 158,066 |
| 2023-02-27 | 994.00 | 997.00 | 930.00 | 968.00 | 968.00 | 174,834 |
| 2023-02-24 | 1,020.00 | 1,020.00 | 992.00 | 994.00 | 994.00 | 133,810 |
| 2023-02-23 | 1,004.00 | 1,022.00 | 1,004.00 | 1,010.00 | 1,010.00 | 52,028 |
| 2023-02-22 | 1,031.00 | 1,031.00 | 1,006.00 | 1,008.00 | 1,008.00 | 174,525 |
| 2023-02-21 | 1,038.00 | 1,038.00 | 1,017.00 | 1,025.00 | 1,025.00 | 75,974 |
| 2023-02-20 | 1,025.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 89,580 |
| 2023-02-17 | 1,042.00 | 1,042.00 | 1,022.00 | 1,025.00 | 1,025.00 | 140,439 |
| 2023-02-16 | 1,045.00 | 1,045.00 | 1,032.00 | 1,042.00 | 1,042.00 | 112,924 |
| 2023-02-15 | 1,069.00 | 1,072.00 | 1,040.00 | 1,040.00 | 1,040.00 | 159,486 |
| 2023-02-14 | 1,055.00 | 1,072.00 | 1,055.00 | 1,069.00 | 1,069.00 | 50,702 |
| 2023-02-13 | 1,076.00 | 1,076.00 | 1,056.00 | 1,063.00 | 1,063.00 | 79,496 |
| 2023-02-10 | 1,082.00 | 1,082.00 | 1,055.00 | 1,066.00 | 1,066.00 | 70,533 |
| 2023-02-09 | 1,076.00 | 1,083.00 | 1,066.00 | 1,072.00 | 1,072.00 | 107,553 |
| 2023-02-08 | 1,083.00 | 1,084.00 | 1,076.00 | 1,076.00 | 1,076.00 | 71,360 |
| 2023-02-07 | 1,090.00 | 1,090.00 | 1,073.00 | 1,075.00 | 1,075.00 | 158,747 |
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.