Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,698.00 | 1,699.00 | 1,632.00 | 1,633.00 | 1,633.00 | 7,508 |
| 2026-07-15 | 1,718.00 | 1,718.00 | 1,645.00 | 1,695.00 | 1,695.00 | 32,150 |
| 2026-07-14 | 1,650.00 | 1,654.00 | 1,621.00 | 1,654.00 | 1,654.00 | 12,839 |
| 2026-07-13 | 1,673.00 | 1,724.00 | 1,652.00 | 1,653.00 | 1,653.00 | 6,465 |
| 2026-07-10 | 1,660.00 | 1,700.00 | 1,650.00 | 1,654.00 | 1,654.00 | 16,914 |
| 2026-07-09 | 1,651.00 | 1,683.00 | 1,651.00 | 1,651.00 | 1,651.00 | 3,862 |
| 2026-07-08 | 1,653.00 | 1,704.00 | 1,619.00 | 1,622.00 | 1,622.00 | 17,625 |
| 2026-07-07 | 1,650.00 | 1,681.00 | 1,650.00 | 1,650.00 | 1,650.00 | 19,145 |
| 2026-07-06 | 1,640.00 | 1,664.00 | 1,621.00 | 1,638.00 | 1,638.00 | 6,108 |
| 2026-07-03 | 1,640.00 | 1,663.00 | 1,623.00 | 1,640.00 | 1,640.00 | 13,389 |
| 2026-07-02 | 1,664.00 | 1,724.00 | 1,626.00 | 1,640.00 | 1,640.00 | 24,427 |
| 2026-07-01 | 1,500.00 | 2,145.00 | 1,417.00 | 1,666.00 | 1,666.00 | 588,366 |
| 2026-06-30 | 1,606.00 | 1,713.00 | 1,606.00 | 1,652.00 | 1,652.00 | 67,135 |
| 2026-06-29 | 1,615.00 | 1,689.00 | 1,601.00 | 1,637.00 | 1,637.00 | 11,162 |
| 2026-06-26 | 1,631.00 | 1,735.00 | 1,601.00 | 1,630.00 | 1,630.00 | 33,471 |
| 2026-06-25 | 1,664.00 | 1,689.00 | 1,621.00 | 1,631.00 | 1,631.00 | 18,003 |
| 2026-06-24 | 1,578.00 | 1,710.00 | 1,576.00 | 1,670.00 | 1,670.00 | 139,362 |
| 2026-06-23 | 1,583.00 | 1,583.00 | 1,575.00 | 1,578.00 | 1,578.00 | 7,676 |
| 2026-06-22 | 1,580.00 | 1,598.00 | 1,568.00 | 1,583.00 | 1,583.00 | 6,534 |
| 2026-06-19 | 1,644.00 | 1,644.00 | 1,576.00 | 1,583.00 | 1,583.00 | 17,826 |
| 2026-06-18 | 1,619.00 | 1,644.00 | 1,590.00 | 1,644.00 | 1,644.00 | 8,654 |
| 2026-06-17 | 1,650.00 | 1,654.00 | 1,609.00 | 1,642.00 | 1,642.00 | 13,766 |
| 2026-06-16 | 1,670.00 | 1,693.00 | 1,631.00 | 1,631.00 | 1,631.00 | 37,849 |
| 2026-06-15 | 1,613.00 | 1,738.00 | 1,598.00 | 1,670.00 | 1,670.00 | 115,442 |
| 2026-06-12 | 1,595.00 | 1,638.00 | 1,595.00 | 1,630.00 | 1,630.00 | 8,106 |
| 2026-06-11 | 1,630.00 | 1,644.00 | 1,606.00 | 1,611.00 | 1,611.00 | 13,412 |
| 2026-06-10 | 1,591.00 | 1,650.00 | 1,576.00 | 1,648.00 | 1,648.00 | 86,786 |
| 2026-06-09 | 1,610.00 | 1,610.00 | 1,592.00 | 1,593.00 | 1,593.00 | 19,108 |
| 2026-06-08 | 1,577.00 | 1,649.00 | 1,577.00 | 1,606.00 | 1,606.00 | 29,884 |
| 2026-06-05 | 1,582.00 | 1,591.00 | 1,565.00 | 1,579.00 | 1,579.00 | 8,546 |
| 2026-06-04 | 1,639.00 | 1,640.00 | 1,556.00 | 1,582.00 | 1,582.00 | 14,778 |
| 2026-06-02 | 1,657.00 | 1,662.00 | 1,651.00 | 1,655.00 | 1,655.00 | 25,909 |
| 2026-06-01 | 1,650.00 | 1,681.00 | 1,634.00 | 1,657.00 | 1,657.00 | 27,349 |
| 2026-05-29 | 1,650.00 | 1,684.00 | 1,588.00 | 1,634.00 | 1,634.00 | 23,304 |
| 2026-05-28 | 1,632.00 | 1,685.00 | 1,612.00 | 1,664.00 | 1,664.00 | 140,658 |
| 2026-05-27 | 1,674.00 | 1,674.00 | 1,628.00 | 1,640.00 | 1,640.00 | 79,102 |
| 2026-05-26 | 1,641.00 | 1,644.00 | 1,586.00 | 1,644.00 | 1,644.00 | 81,844 |
| 2026-05-22 | 1,610.00 | 1,639.00 | 1,583.00 | 1,583.00 | 1,583.00 | 19,636 |
| 2026-05-21 | 1,572.00 | 1,607.00 | 1,572.00 | 1,588.00 | 1,588.00 | 26,089 |
| 2026-05-20 | 1,570.00 | 1,586.00 | 1,567.00 | 1,572.00 | 1,572.00 | 5,994 |
| 2026-05-19 | 1,592.00 | 1,628.00 | 1,562.00 | 1,576.00 | 1,576.00 | 49,047 |
| 2026-05-18 | 1,576.00 | 1,593.00 | 1,561.00 | 1,592.00 | 1,592.00 | 7,829 |
| 2026-05-15 | 1,578.00 | 1,592.00 | 1,569.00 | 1,576.00 | 1,576.00 | 45,859 |
| 2026-05-14 | 1,558.00 | 1,590.00 | 1,555.00 | 1,578.00 | 1,578.00 | 18,008 |
| 2026-05-13 | 1,575.00 | 1,587.00 | 1,561.00 | 1,568.00 | 1,568.00 | 67,650 |
| 2026-05-12 | 1,585.00 | 1,621.00 | 1,571.00 | 1,575.00 | 1,575.00 | 79,318 |
| 2026-05-11 | 1,613.00 | 1,657.00 | 1,600.00 | 1,600.00 | 1,600.00 | 18,825 |
| 2026-05-08 | 1,645.00 | 1,645.00 | 1,610.00 | 1,613.00 | 1,613.00 | 19,774 |
| 2026-05-07 | 1,615.00 | 1,650.00 | 1,583.00 | 1,645.00 | 1,645.00 | 19,239 |
| 2026-05-06 | 1,643.00 | 1,644.00 | 1,611.00 | 1,612.00 | 1,612.00 | 33,484 |
| 2026-05-04 | 1,620.00 | 1,649.00 | 1,602.00 | 1,644.00 | 1,644.00 | 14,368 |
| 2026-04-30 | 1,609.00 | 1,696.00 | 1,595.00 | 1,620.00 | 1,620.00 | 54,787 |
| 2026-04-29 | 1,611.00 | 1,673.00 | 1,602.00 | 1,609.00 | 1,609.00 | 8,315 |
| 2026-04-28 | 1,611.00 | 1,625.00 | 1,602.00 | 1,614.00 | 1,614.00 | 14,358 |
| 2026-04-27 | 1,622.00 | 1,622.00 | 1,581.00 | 1,610.00 | 1,610.00 | 23,353 |
| 2026-04-24 | 1,716.00 | 1,716.00 | 1,610.00 | 1,615.00 | 1,615.00 | 24,532 |
| 2026-04-23 | 1,632.00 | 1,645.00 | 1,580.00 | 1,645.00 | 1,645.00 | 27,104 |
| 2026-04-22 | 1,652.00 | 1,652.00 | 1,631.00 | 1,632.00 | 1,632.00 | 13,500 |
| 2026-04-21 | 1,653.00 | 1,680.00 | 1,632.00 | 1,652.00 | 1,652.00 | 12,427 |
| 2026-04-20 | 1,668.00 | 1,668.00 | 1,631.00 | 1,648.00 | 1,648.00 | 1,642 |
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.