Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,102.00 | 1,124.00 | 1,084.00 | 1,084.00 | 1,084.00 | 138,772 |
| 2023-02-03 | 1,115.00 | 1,129.00 | 1,113.00 | 1,122.00 | 1,122.00 | 96,098 |
| 2023-02-02 | 1,089.00 | 1,117.00 | 1,086.00 | 1,115.00 | 1,115.00 | 161,253 |
| 2023-02-01 | 1,090.00 | 1,099.00 | 1,076.00 | 1,088.00 | 1,088.00 | 139,367 |
| 2023-01-31 | 1,110.00 | 1,110.00 | 1,090.00 | 1,093.00 | 1,093.00 | 45,862 |
| 2023-01-30 | 1,085.00 | 1,100.00 | 1,085.00 | 1,099.00 | 1,099.00 | 51,487 |
| 2023-01-27 | 1,086.00 | 1,111.00 | 1,085.00 | 1,095.00 | 1,095.00 | 60,822 |
| 2023-01-26 | 1,113.00 | 1,113.00 | 1,039.00 | 1,086.00 | 1,086.00 | 114,941 |
| 2023-01-25 | 1,110.00 | 1,119.00 | 1,090.00 | 1,105.00 | 1,105.00 | 76,197 |
| 2023-01-20 | 1,085.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | 87,700 |
| 2023-01-19 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | 78,526 |
| 2023-01-18 | 1,135.00 | 1,150.00 | 1,095.00 | 1,110.00 | 1,110.00 | 116,942 |
| 2023-01-17 | 1,160.00 | 1,185.00 | 1,120.00 | 1,125.00 | 1,125.00 | 143,456 |
| 2023-01-16 | 1,185.00 | 1,185.00 | 1,115.00 | 1,160.00 | 1,160.00 | 229,546 |
| 2023-01-13 | 1,130.00 | 1,240.00 | 1,105.00 | 1,150.00 | 1,150.00 | 353,688 |
| 2023-01-12 | 1,095.00 | 1,140.00 | 1,090.00 | 1,120.00 | 1,120.00 | 138,464 |
| 2023-01-11 | 1,095.00 | 1,125.00 | 1,070.00 | 1,090.00 | 1,090.00 | 276,440 |
| 2023-01-10 | 1,080.00 | 1,215.00 | 1,060.00 | 1,095.00 | 1,095.00 | 1,244,757 |
| 2023-01-09 | 1,090.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 183,481 |
| 2023-01-06 | 1,065.00 | 1,100.00 | 1,065.00 | 1,095.00 | 1,095.00 | 115,706 |
| 2023-01-05 | 1,115.00 | 1,125.00 | 1,055.00 | 1,080.00 | 1,080.00 | 278,656 |
| 2023-01-04 | 1,025.00 | 1,230.00 | 1,025.00 | 1,110.00 | 1,110.00 | 1,594,106 |
| 2023-01-03 | 1,110.00 | 1,130.00 | 1,015.00 | 1,035.00 | 1,035.00 | 594,320 |
| 2023-01-02 | 1,195.00 | 1,210.00 | 1,115.00 | 1,140.00 | 1,140.00 | 433,116 |
| 2022-12-29 | 1,350.00 | 1,350.00 | 1,190.00 | 1,220.00 | 1,220.00 | 596,562 |
| 2022-12-08 | 256.00 | 272.00 | 247.00 | 262.00 | 1,310.00 | 473,736 |
| 2022-12-07 | 266.00 | 266.00 | 254.00 | 256.00 | 1,280.00 | 642,889 |
| 2022-12-06 | 273.00 | 273.00 | 267.00 | 268.00 | 1,340.00 | 183,588 |
| 2022-12-05 | 269.00 | 275.00 | 266.00 | 269.00 | 1,345.00 | 543,618 |
| 2022-12-02 | 267.00 | 270.00 | 266.00 | 267.00 | 1,335.00 | 127,923 |
| 2022-12-01 | 267.00 | 270.00 | 265.00 | 269.00 | 1,345.00 | 253,785 |
| 2022-11-30 | 274.00 | 274.00 | 265.00 | 267.00 | 1,335.00 | 497,178 |
| 2022-11-29 | 271.00 | 278.00 | 271.00 | 273.00 | 1,365.00 | 191,098 |
| 2022-11-28 | 275.00 | 294.00 | 271.00 | 273.00 | 1,365.00 | 382,815 |
| 2022-11-25 | 273.00 | 277.00 | 272.00 | 275.00 | 1,375.00 | 129,494 |
| 2022-11-24 | 275.00 | 276.00 | 272.00 | 273.00 | 1,365.00 | 119,940 |
| 2022-11-23 | 275.00 | 277.00 | 272.00 | 274.00 | 1,370.00 | 144,017 |
| 2022-11-22 | 273.00 | 276.00 | 271.00 | 272.00 | 1,360.00 | 79,476 |
| 2022-11-21 | 278.00 | 279.00 | 271.00 | 273.00 | 1,365.00 | 145,623 |
| 2022-11-18 | 280.00 | 283.00 | 275.00 | 277.00 | 1,385.00 | 214,982 |
| 2022-11-17 | 282.00 | 284.00 | 277.00 | 280.00 | 1,400.00 | 209,087 |
| 2022-11-16 | 289.00 | 290.00 | 281.00 | 285.00 | 1,425.00 | 272,311 |
| 2022-11-15 | 292.00 | 308.00 | 286.00 | 290.00 | 1,450.00 | 1,048,978 |
| 2022-11-14 | 284.00 | 288.00 | 280.00 | 284.00 | 1,420.00 | 235,645 |
| 2022-11-11 | 284.00 | 286.00 | 280.00 | 284.00 | 1,420.00 | 261,633 |
| 2022-11-10 | 277.00 | 281.00 | 275.00 | 280.00 | 1,400.00 | 186,740 |
| 2022-11-09 | 279.00 | 280.00 | 275.00 | 278.00 | 1,390.00 | 231,106 |
| 2022-11-08 | 277.00 | 279.00 | 272.00 | 278.00 | 1,390.00 | 340,095 |
| 2022-11-07 | 279.00 | 279.00 | 273.00 | 277.00 | 1,385.00 | 169,797 |
| 2022-11-04 | 273.00 | 280.00 | 271.00 | 278.00 | 1,390.00 | 147,064 |
| 2022-11-03 | 271.00 | 278.00 | 270.00 | 273.00 | 1,365.00 | 107,362 |
| 2022-11-02 | 281.00 | 281.00 | 275.00 | 275.00 | 1,375.00 | 225,936 |
| 2022-11-01 | 275.00 | 282.00 | 274.00 | 281.00 | 1,405.00 | 249,734 |
| 2022-10-31 | 275.00 | 275.00 | 269.00 | 273.00 | 1,365.00 | 184,636 |
| 2022-10-28 | 276.00 | 279.00 | 268.00 | 270.00 | 1,350.00 | 214,710 |
| 2022-10-27 | 272.00 | 278.00 | 272.00 | 274.00 | 1,370.00 | 189,633 |
| 2022-10-26 | 288.00 | 288.00 | 273.00 | 275.00 | 1,375.00 | 502,482 |
| 2022-10-25 | 288.00 | 288.00 | 285.00 | 286.00 | 1,430.00 | 139,771 |
| 2022-10-24 | 289.00 | 293.00 | 286.00 | 288.00 | 1,440.00 | 274,397 |
| 2022-10-21 | 292.00 | 292.00 | 286.00 | 287.00 | 1,435.00 | 291,592 |
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.