Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 291.00 | 307.00 | 285.00 | 290.00 | 1,450.00 | 1,106,889 |
| 2022-10-19 | 292.00 | 330.00 | 289.00 | 289.00 | 1,445.00 | 1,929,339 |
| 2022-10-18 | 290.00 | 294.00 | 287.00 | 290.00 | 1,450.00 | 268,775 |
| 2022-10-17 | 291.00 | 291.00 | 283.00 | 288.00 | 1,440.00 | 166,858 |
| 2022-10-14 | 286.00 | 292.00 | 286.00 | 290.00 | 1,450.00 | 220,072 |
| 2022-10-13 | 295.00 | 295.00 | 282.00 | 285.00 | 1,425.00 | 242,259 |
| 2022-10-12 | 300.00 | 302.00 | 292.00 | 294.00 | 1,470.00 | 225,965 |
| 2022-10-11 | 305.00 | 305.00 | 293.00 | 295.00 | 1,475.00 | 298,447 |
| 2022-10-07 | 304.00 | 311.00 | 302.00 | 305.00 | 1,525.00 | 365,390 |
| 2022-10-06 | 292.00 | 315.00 | 292.00 | 305.00 | 1,525.00 | 1,213,547 |
| 2022-10-05 | 293.00 | 306.00 | 277.00 | 295.00 | 1,475.00 | 584,204 |
| 2022-10-04 | 286.00 | 294.00 | 284.00 | 288.00 | 1,440.00 | 198,867 |
| 2022-09-30 | 281.00 | 286.00 | 280.00 | 284.00 | 1,420.00 | 142,778 |
| 2022-09-29 | 283.00 | 293.00 | 283.00 | 284.00 | 1,420.00 | 174,325 |
| 2022-09-28 | 296.00 | 297.00 | 282.00 | 283.00 | 1,415.00 | 264,191 |
| 2022-09-27 | 288.00 | 303.00 | 283.00 | 293.00 | 1,465.00 | 442,992 |
| 2022-09-26 | 294.00 | 297.00 | 285.00 | 290.00 | 1,450.00 | 360,970 |
| 2022-09-23 | 298.00 | 304.00 | 296.00 | 297.00 | 1,485.00 | 364,735 |
| 2022-09-22 | 305.00 | 305.00 | 296.00 | 303.00 | 1,515.00 | 480,999 |
| 2022-09-21 | 320.00 | 321.00 | 304.00 | 305.00 | 1,525.00 | 842,620 |
| 2022-09-20 | 312.00 | 355.00 | 310.00 | 320.00 | 1,600.00 | 6,012,580 |
| 2022-09-19 | 308.00 | 308.00 | 297.00 | 302.00 | 1,510.00 | 179,113 |
| 2022-09-16 | 306.00 | 311.00 | 303.00 | 303.00 | 1,515.00 | 163,050 |
| 2022-09-15 | 311.00 | 313.00 | 307.00 | 311.00 | 1,555.00 | 149,531 |
| 2022-09-14 | 295.00 | 309.00 | 295.00 | 307.00 | 1,535.00 | 180,325 |
| 2022-09-13 | 307.00 | 312.00 | 307.00 | 310.00 | 1,550.00 | 206,030 |
| 2022-09-08 | 306.00 | 312.00 | 303.00 | 305.00 | 1,525.00 | 133,013 |
| 2022-09-07 | 314.00 | 315.00 | 302.00 | 303.00 | 1,515.00 | 262,772 |
| 2022-09-06 | 313.00 | 316.00 | 311.00 | 314.00 | 1,570.00 | 175,384 |
| 2022-09-05 | 311.00 | 320.00 | 311.00 | 311.00 | 1,555.00 | 179,954 |
| 2022-09-02 | 320.00 | 320.00 | 310.00 | 315.00 | 1,575.00 | 224,836 |
| 2022-09-01 | 326.00 | 327.00 | 315.00 | 316.00 | 1,580.00 | 288,556 |
| 2022-08-31 | 327.00 | 327.00 | 320.00 | 325.00 | 1,625.00 | 206,687 |
| 2022-08-30 | 325.00 | 330.00 | 322.00 | 323.00 | 1,615.00 | 248,343 |
| 2022-08-29 | 321.00 | 331.00 | 321.00 | 326.00 | 1,630.00 | 390,756 |
| 2022-08-26 | 334.00 | 367.00 | 330.00 | 336.00 | 1,680.00 | 2,482,434 |
| 2022-08-25 | 326.00 | 332.00 | 324.00 | 330.00 | 1,650.00 | 191,208 |
| 2022-08-24 | 321.00 | 331.00 | 321.00 | 327.00 | 1,635.00 | 242,050 |
| 2022-08-23 | 322.00 | 327.00 | 320.00 | 323.00 | 1,615.00 | 226,068 |
| 2022-08-22 | 329.00 | 332.00 | 321.00 | 324.00 | 1,620.00 | 289,180 |
| 2022-08-19 | 339.00 | 339.00 | 328.00 | 331.00 | 1,655.00 | 360,563 |
| 2022-08-18 | 343.00 | 344.00 | 335.00 | 338.00 | 1,690.00 | 434,663 |
| 2022-08-17 | 347.00 | 351.00 | 340.00 | 341.00 | 1,705.00 | 421,960 |
| 2022-08-16 | 346.00 | 350.00 | 343.00 | 347.00 | 1,735.00 | 331,378 |
| 2022-08-12 | 345.00 | 357.00 | 344.00 | 345.00 | 1,725.00 | 932,419 |
| 2022-08-11 | 344.00 | 364.00 | 344.00 | 344.00 | 1,720.00 | 1,060,870 |
| 2022-08-10 | 355.00 | 357.00 | 332.00 | 346.00 | 1,730.00 | 974,436 |
| 2022-08-09 | 360.00 | 364.00 | 352.00 | 358.00 | 1,790.00 | 443,525 |
| 2022-08-08 | 373.00 | 375.00 | 358.00 | 360.00 | 1,800.00 | 1,057,850 |
| 2022-08-05 | 385.00 | 388.00 | 365.00 | 372.00 | 1,860.00 | 1,534,441 |
| 2022-08-04 | 388.00 | 418.00 | 372.00 | 385.00 | 1,925.00 | 4,064,440 |
| 2022-08-03 | 346.00 | 420.00 | 343.00 | 385.00 | 1,925.00 | 15,715,698 |
| 2022-08-02 | 361.00 | 363.00 | 335.00 | 343.00 | 1,715.00 | 1,922,226 |
| 2022-08-01 | 315.00 | 393.00 | 313.00 | 366.00 | 1,830.00 | 12,090,766 |
| 2022-07-29 | 302.00 | 332.00 | 299.00 | 315.00 | 1,575.00 | 1,177,073 |
| 2022-07-28 | 307.00 | 307.00 | 301.00 | 302.00 | 1,510.00 | 208,414 |
| 2022-07-27 | 309.00 | 309.00 | 301.00 | 304.00 | 1,520.00 | 231,897 |
| 2022-07-26 | 308.00 | 317.00 | 306.00 | 309.00 | 1,545.00 | 170,108 |
| 2022-07-25 | 315.00 | 318.00 | 310.00 | 311.00 | 1,555.00 | 141,224 |
| 2022-07-22 | 315.00 | 320.00 | 314.00 | 316.00 | 1,580.00 | 230,530 |
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.