Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 362.00 | 442.00 | 358.00 | 398.00 | 1,990.00 | 16,169,458 |
| 2022-04-25 | 376.00 | 376.00 | 346.00 | 353.00 | 1,765.00 | 2,152,532 |
| 2022-04-22 | 356.00 | 416.00 | 350.00 | 372.00 | 1,860.00 | 14,107,950 |
| 2022-04-21 | 328.00 | 343.00 | 326.00 | 336.00 | 1,680.00 | 2,078,208 |
| 2022-04-20 | 325.00 | 333.00 | 318.00 | 325.00 | 1,625.00 | 1,153,200 |
| 2022-04-19 | 324.00 | 330.00 | 317.00 | 325.00 | 1,625.00 | 1,177,982 |
| 2022-04-18 | 350.00 | 350.00 | 322.00 | 325.00 | 1,625.00 | 2,042,312 |
| 2022-04-15 | 368.00 | 390.00 | 336.00 | 346.00 | 1,730.00 | 5,906,602 |
| 2022-04-14 | 467.00 | 469.00 | 358.00 | 358.00 | 1,790.00 | 17,874,166 |
| 2022-04-13 | 317.00 | 395.00 | 310.00 | 395.00 | 1,975.00 | 10,288,605 |
| 2022-04-12 | 313.00 | 318.00 | 298.00 | 304.00 | 1,520.00 | 785,045 |
| 2022-04-11 | 317.00 | 320.00 | 314.00 | 315.00 | 1,575.00 | 201,430 |
| 2022-04-08 | 322.00 | 322.00 | 315.00 | 318.00 | 1,590.00 | 287,715 |
| 2022-04-07 | 322.00 | 325.00 | 316.00 | 319.00 | 1,595.00 | 515,266 |
| 2022-04-06 | 334.00 | 335.00 | 321.00 | 327.00 | 1,635.00 | 632,199 |
| 2022-04-05 | 325.00 | 343.00 | 320.00 | 332.00 | 1,660.00 | 1,666,651 |
| 2022-04-04 | 313.00 | 326.00 | 313.00 | 323.00 | 1,615.00 | 699,633 |
| 2022-04-01 | 317.00 | 319.00 | 314.00 | 316.00 | 1,580.00 | 465,980 |
| 2022-03-31 | 323.00 | 325.00 | 317.00 | 320.00 | 1,600.00 | 394,425 |
| 2022-03-30 | 318.00 | 334.00 | 316.00 | 323.00 | 1,615.00 | 1,429,767 |
| 2022-03-29 | 319.00 | 324.00 | 314.00 | 318.00 | 1,590.00 | 622,769 |
| 2022-03-28 | 322.00 | 322.00 | 313.00 | 317.00 | 1,585.00 | 518,327 |
| 2022-03-25 | 326.00 | 337.00 | 318.00 | 320.00 | 1,600.00 | 1,418,957 |
| 2022-03-24 | 323.00 | 328.00 | 319.00 | 323.00 | 1,615.00 | 583,781 |
| 2022-03-23 | 334.00 | 341.00 | 318.00 | 320.00 | 1,600.00 | 1,488,053 |
| 2022-03-22 | 343.00 | 349.00 | 330.00 | 334.00 | 1,670.00 | 1,261,687 |
| 2022-03-21 | 333.00 | 370.00 | 332.00 | 347.00 | 1,735.00 | 4,804,020 |
| 2022-03-18 | 327.00 | 347.00 | 326.00 | 331.00 | 1,655.00 | 726,130 |
| 2022-03-17 | 324.00 | 346.00 | 321.00 | 325.00 | 1,625.00 | 1,675,239 |
| 2022-03-16 | 322.00 | 323.00 | 310.00 | 318.00 | 1,590.00 | 555,995 |
| 2022-03-15 | 312.00 | 349.00 | 307.00 | 317.00 | 1,585.00 | 1,906,238 |
| 2022-03-14 | 340.00 | 341.00 | 322.00 | 322.00 | 1,610.00 | 739,943 |
| 2022-03-11 | 336.00 | 348.00 | 336.00 | 340.00 | 1,700.00 | 596,845 |
| 2022-03-10 | 342.00 | 358.00 | 333.00 | 340.00 | 1,700.00 | 1,466,386 |
| 2022-03-08 | 348.00 | 362.00 | 331.00 | 333.00 | 1,665.00 | 1,438,885 |
| 2022-03-07 | 364.00 | 364.00 | 347.00 | 351.00 | 1,755.00 | 659,212 |
| 2022-03-04 | 373.00 | 375.00 | 357.00 | 364.00 | 1,820.00 | 1,076,561 |
| 2022-03-03 | 378.00 | 381.00 | 371.00 | 374.00 | 1,870.00 | 823,165 |
| 2022-03-02 | 380.00 | 387.00 | 374.00 | 377.00 | 1,885.00 | 1,183,515 |
| 2022-02-28 | 378.00 | 397.00 | 372.00 | 383.00 | 1,915.00 | 2,218,356 |
| 2022-02-25 | 374.00 | 397.00 | 372.00 | 375.00 | 1,875.00 | 2,315,780 |
| 2022-02-24 | 399.00 | 408.00 | 365.00 | 368.00 | 1,840.00 | 3,921,276 |
| 2022-02-23 | 373.00 | 430.00 | 369.00 | 412.00 | 2,060.00 | 15,237,127 |
| 2022-02-22 | 368.00 | 397.00 | 368.00 | 369.00 | 1,845.00 | 2,117,868 |
| 2022-02-21 | 373.00 | 385.00 | 364.00 | 379.00 | 1,895.00 | 1,043,973 |
| 2022-02-18 | 362.00 | 404.00 | 362.00 | 380.00 | 1,900.00 | 2,864,760 |
| 2022-02-17 | 393.00 | 398.00 | 371.00 | 377.00 | 1,885.00 | 2,140,342 |
| 2022-02-16 | 407.00 | 414.00 | 390.00 | 393.00 | 1,965.00 | 3,719,782 |
| 2022-02-15 | 361.00 | 429.00 | 353.00 | 387.00 | 1,935.00 | 11,182,984 |
| 2022-02-14 | 394.00 | 400.00 | 360.00 | 365.00 | 1,825.00 | 1,521,961 |
| 2022-02-11 | 404.00 | 415.00 | 376.00 | 394.00 | 1,970.00 | 2,178,372 |
| 2022-02-10 | 434.00 | 441.00 | 410.00 | 415.00 | 2,075.00 | 1,492,281 |
| 2022-02-09 | 429.00 | 442.00 | 425.00 | 430.00 | 2,150.00 | 2,119,912 |
| 2022-02-08 | 442.00 | 456.00 | 421.00 | 427.00 | 2,135.00 | 2,576,030 |
| 2022-02-07 | 462.00 | 476.00 | 448.00 | 448.00 | 2,240.00 | 4,022,874 |
| 2022-02-04 | 459.00 | 467.00 | 428.00 | 449.00 | 2,245.00 | 2,759,584 |
| 2022-02-03 | 468.00 | 485.00 | 457.00 | 467.00 | 2,335.00 | 4,653,604 |
| 2022-01-28 | 447.00 | 510.00 | 417.00 | 457.00 | 2,285.00 | 10,084,382 |
| 2022-01-27 | 506.00 | 512.00 | 432.00 | 447.00 | 2,235.00 | 5,375,552 |
| 2022-01-26 | 548.00 | 570.00 | 514.00 | 517.00 | 2,585.00 | 3,673,230 |
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.