Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 314.00 | 320.00 | 312.00 | 316.00 | 1,580.00 | 320,396 |
| 2022-07-20 | 315.00 | 316.00 | 310.00 | 311.00 | 1,555.00 | 340,916 |
| 2022-07-19 | 306.00 | 309.00 | 302.00 | 308.00 | 1,540.00 | 172,667 |
| 2022-07-18 | 301.00 | 306.00 | 300.00 | 304.00 | 1,520.00 | 169,090 |
| 2022-07-15 | 304.00 | 305.00 | 293.00 | 298.00 | 1,490.00 | 313,799 |
| 2022-07-14 | 306.00 | 307.00 | 301.00 | 304.00 | 1,520.00 | 194,170 |
| 2022-07-13 | 302.00 | 311.00 | 295.00 | 305.00 | 1,525.00 | 238,268 |
| 2022-07-12 | 305.00 | 307.00 | 299.00 | 301.00 | 1,505.00 | 239,623 |
| 2022-07-11 | 307.00 | 311.00 | 306.00 | 310.00 | 1,550.00 | 256,140 |
| 2022-07-08 | 305.00 | 310.00 | 304.00 | 307.00 | 1,535.00 | 260,005 |
| 2022-07-07 | 305.00 | 309.00 | 300.00 | 304.00 | 1,520.00 | 177,918 |
| 2022-07-06 | 310.00 | 310.00 | 301.00 | 303.00 | 1,515.00 | 144,190 |
| 2022-07-05 | 299.00 | 316.00 | 298.00 | 307.00 | 1,535.00 | 294,701 |
| 2022-07-04 | 305.00 | 305.00 | 292.00 | 296.00 | 1,480.00 | 318,277 |
| 2022-07-01 | 310.00 | 317.00 | 297.00 | 301.00 | 1,505.00 | 419,526 |
| 2022-06-30 | 334.00 | 334.00 | 309.00 | 309.00 | 1,545.00 | 401,305 |
| 2022-06-29 | 317.00 | 331.00 | 317.00 | 327.00 | 1,635.00 | 286,906 |
| 2022-06-28 | 328.00 | 338.00 | 322.00 | 328.00 | 1,640.00 | 380,855 |
| 2022-06-27 | 322.00 | 330.00 | 315.00 | 326.00 | 1,630.00 | 341,763 |
| 2022-06-24 | 300.00 | 316.00 | 299.00 | 314.00 | 1,570.00 | 417,089 |
| 2022-06-23 | 315.00 | 322.00 | 295.00 | 299.00 | 1,495.00 | 678,622 |
| 2022-06-22 | 336.00 | 337.00 | 314.00 | 315.00 | 1,575.00 | 419,644 |
| 2022-06-21 | 329.00 | 347.00 | 312.00 | 333.00 | 1,665.00 | 516,329 |
| 2022-06-20 | 350.00 | 350.00 | 320.00 | 328.00 | 1,640.00 | 499,665 |
| 2022-06-17 | 337.00 | 346.00 | 328.00 | 346.00 | 1,730.00 | 490,437 |
| 2022-06-16 | 360.00 | 360.00 | 342.00 | 345.00 | 1,725.00 | 382,037 |
| 2022-06-15 | 346.00 | 355.00 | 340.00 | 345.00 | 1,725.00 | 732,478 |
| 2022-06-14 | 350.00 | 352.00 | 334.00 | 344.00 | 1,720.00 | 817,939 |
| 2022-06-13 | 368.00 | 373.00 | 349.00 | 352.00 | 1,760.00 | 868,591 |
| 2022-06-10 | 381.00 | 383.00 | 368.00 | 375.00 | 1,875.00 | 524,731 |
| 2022-06-09 | 380.00 | 392.00 | 372.00 | 381.00 | 1,905.00 | 710,377 |
| 2022-06-08 | 392.00 | 394.00 | 381.00 | 382.00 | 1,910.00 | 664,352 |
| 2022-06-07 | 401.00 | 407.00 | 391.00 | 392.00 | 1,960.00 | 758,659 |
| 2022-06-03 | 396.00 | 419.00 | 396.00 | 402.00 | 2,010.00 | 2,419,304 |
| 2022-06-02 | 414.00 | 427.00 | 394.00 | 396.00 | 1,980.00 | 2,490,678 |
| 2022-05-31 | 382.00 | 439.00 | 378.00 | 408.00 | 2,040.00 | 13,010,542 |
| 2022-05-30 | 368.00 | 404.00 | 365.00 | 381.00 | 1,905.00 | 2,457,622 |
| 2022-05-27 | 369.00 | 387.00 | 367.00 | 372.00 | 1,860.00 | 2,034,756 |
| 2022-05-26 | 362.00 | 372.00 | 362.00 | 364.00 | 1,820.00 | 627,705 |
| 2022-05-25 | 356.00 | 385.00 | 352.00 | 362.00 | 1,810.00 | 1,881,961 |
| 2022-05-24 | 374.00 | 374.00 | 355.00 | 355.00 | 1,775.00 | 1,051,175 |
| 2022-05-23 | 369.00 | 394.00 | 350.00 | 377.00 | 1,885.00 | 2,277,288 |
| 2022-05-20 | 367.00 | 372.00 | 363.00 | 365.00 | 1,825.00 | 732,074 |
| 2022-05-19 | 371.00 | 376.00 | 363.00 | 369.00 | 1,845.00 | 1,467,856 |
| 2022-05-18 | 405.00 | 405.00 | 382.00 | 384.00 | 1,920.00 | 1,194,640 |
| 2022-05-17 | 403.00 | 410.00 | 397.00 | 402.00 | 2,010.00 | 581,204 |
| 2022-05-16 | 398.00 | 413.00 | 397.00 | 401.00 | 2,005.00 | 961,773 |
| 2022-05-13 | 396.00 | 407.00 | 382.00 | 397.00 | 1,985.00 | 1,173,858 |
| 2022-05-12 | 423.00 | 426.00 | 395.00 | 399.00 | 1,995.00 | 1,734,556 |
| 2022-05-11 | 441.00 | 445.00 | 420.00 | 422.00 | 2,110.00 | 1,773,337 |
| 2022-05-10 | 420.00 | 464.00 | 419.00 | 432.00 | 2,160.00 | 7,606,624 |
| 2022-05-09 | 415.00 | 438.00 | 413.00 | 419.00 | 2,095.00 | 2,681,394 |
| 2022-05-06 | 410.00 | 448.00 | 393.00 | 415.00 | 2,075.00 | 5,536,434 |
| 2022-05-04 | 427.00 | 452.00 | 408.00 | 410.00 | 2,050.00 | 3,197,684 |
| 2022-05-03 | 406.00 | 469.00 | 403.00 | 431.00 | 2,155.00 | 9,446,592 |
| 2022-05-02 | 427.00 | 430.00 | 399.00 | 402.00 | 2,010.00 | 3,151,744 |
| 2022-04-29 | 450.00 | 482.00 | 407.00 | 420.00 | 2,100.00 | 9,663,152 |
| 2022-04-28 | 423.00 | 498.00 | 410.00 | 447.00 | 2,235.00 | 28,310,459 |
| 2022-04-27 | 389.00 | 517.00 | 373.00 | 420.00 | 2,100.00 | 51,965,900 |
| 2022-04-26 | 362.00 | 442.00 | 358.00 | 398.00 | 1,990.00 | 16,169,458 |
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.