Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 588.00 | 595.00 | 529.00 | 554.00 | 2,770.00 | 7,626,648 |
| 2022-01-24 | 575.00 | 609.00 | 545.00 | 565.00 | 2,825.00 | 5,253,816 |
| 2022-01-21 | 588.00 | 604.00 | 566.00 | 576.00 | 2,880.00 | 5,083,324 |
| 2022-01-20 | 663.00 | 685.00 | 600.00 | 614.00 | 3,070.00 | 11,852,400 |
| 2022-01-19 | 550.00 | 715.00 | 531.00 | 636.00 | 3,180.00 | 24,451,280 |
| 2022-01-18 | 590.00 | 601.00 | 546.00 | 570.00 | 2,850.00 | 9,096,200 |
| 2022-01-17 | 580.00 | 593.00 | 522.00 | 555.00 | 2,775.00 | 4,368,180 |
| 2022-01-14 | 523.00 | 630.00 | 481.00 | 593.00 | 2,965.00 | 25,025,059 |
| 2022-01-13 | 634.00 | 668.00 | 523.00 | 527.00 | 2,635.00 | 24,784,180 |
| 2022-01-12 | 558.00 | 584.00 | 526.00 | 561.00 | 2,805.00 | 9,827,840 |
| 2022-01-11 | 592.00 | 600.00 | 511.00 | 548.00 | 2,740.00 | 11,774,800 |
| 2022-01-10 | 652.00 | 681.00 | 586.00 | 595.00 | 2,975.00 | 9,582,648 |
| 2022-01-07 | 913.00 | 925.00 | 658.00 | 658.00 | 3,290.00 | 34,292,634 |
| 2022-01-05 | 761.00 | 761.00 | 761.00 | 761.00 | 3,805.00 | 1,202,072 |
| 2022-01-04 | 586.00 | 586.00 | 586.00 | 586.00 | 2,930.00 | 5,363,326 |
| 2022-01-03 | 451.00 | 451.00 | 451.00 | 451.00 | 2,255.00 | 765,393 |
| 2021-12-30 | 268.00 | 347.00 | 263.00 | 347.00 | 1,735.00 | 4,367,162 |
| 2021-12-29 | 255.00 | 289.00 | 254.00 | 267.00 | 1,335.00 | 918,911 |
| 2021-12-28 | 246.00 | 290.00 | 243.00 | 256.00 | 1,280.00 | 971,837 |
| 2021-12-27 | 241.00 | 249.00 | 240.00 | 243.00 | 1,215.00 | 130,462 |
| 2021-12-24 | 241.00 | 241.00 | 236.00 | 239.00 | 1,195.00 | 42,811 |
| 2021-12-23 | 238.00 | 240.00 | 236.00 | 239.00 | 1,195.00 | 53,000 |
| 2021-12-22 | 240.00 | 240.00 | 235.00 | 238.00 | 1,190.00 | 80,178 |
| 2021-12-21 | 238.00 | 241.00 | 236.00 | 240.00 | 1,200.00 | 49,726 |
| 2021-12-20 | 242.00 | 242.00 | 235.00 | 239.00 | 1,195.00 | 72,043 |
| 2021-12-17 | 243.00 | 244.00 | 240.00 | 243.00 | 1,215.00 | 43,004 |
| 2021-12-16 | 244.00 | 246.00 | 240.00 | 244.00 | 1,220.00 | 50,647 |
| 2021-12-15 | 247.00 | 247.00 | 241.00 | 244.00 | 1,220.00 | 64,480 |
| 2021-12-14 | 247.00 | 249.00 | 243.00 | 247.00 | 1,235.00 | 43,021 |
| 2021-12-13 | 246.00 | 249.00 | 243.00 | 248.00 | 1,240.00 | 89,713 |
| 2021-12-10 | 251.00 | 252.00 | 245.00 | 247.00 | 1,235.00 | 55,335 |
| 2021-12-09 | 244.00 | 253.00 | 244.00 | 251.00 | 1,255.00 | 134,753 |
| 2021-12-08 | 263.00 | 263.00 | 242.00 | 243.00 | 1,215.00 | 236,836 |
| 2021-12-07 | 260.00 | 265.00 | 257.00 | 261.00 | 1,305.00 | 63,401 |
| 2021-12-06 | 258.00 | 267.00 | 253.00 | 261.00 | 1,305.00 | 51,136 |
| 2021-12-03 | 263.00 | 264.00 | 247.00 | 261.00 | 1,305.00 | 67,192 |
| 2021-12-02 | 275.00 | 275.00 | 248.00 | 260.00 | 1,300.00 | 181,073 |
| 2021-12-01 | 242.00 | 284.00 | 242.00 | 270.00 | 1,350.00 | 915,888 |
| 2021-11-30 | 248.00 | 254.00 | 236.00 | 240.00 | 1,200.00 | 138,024 |
| 2021-11-29 | 254.00 | 260.00 | 247.00 | 248.00 | 1,240.00 | 156,731 |
| 2021-11-26 | 271.00 | 277.00 | 262.00 | 262.00 | 1,310.00 | 94,919 |
| 2021-11-25 | 271.00 | 275.00 | 268.00 | 272.00 | 1,360.00 | 25,210 |
| 2021-11-24 | 273.00 | 274.00 | 268.00 | 272.00 | 1,360.00 | 62,009 |
| 2021-11-23 | 275.00 | 278.00 | 273.00 | 273.00 | 1,365.00 | 61,964 |
| 2021-11-22 | 271.00 | 278.00 | 271.00 | 275.00 | 1,375.00 | 44,012 |
| 2021-11-19 | 274.00 | 277.00 | 270.00 | 273.00 | 1,365.00 | 50,800 |
| 2021-11-18 | 278.00 | 278.00 | 270.00 | 273.00 | 1,365.00 | 114,811 |
| 2021-11-17 | 283.00 | 283.00 | 271.00 | 278.00 | 1,390.00 | 92,855 |
| 2021-11-16 | 285.00 | 291.00 | 281.00 | 282.00 | 1,410.00 | 56,164 |
| 2021-11-15 | 288.00 | 289.00 | 279.00 | 285.00 | 1,425.00 | 44,392 |
| 2021-11-12 | 279.00 | 286.00 | 277.00 | 285.00 | 1,425.00 | 72,378 |
| 2021-11-11 | 275.00 | 285.00 | 273.00 | 277.00 | 1,385.00 | 89,940 |
| 2021-11-10 | 275.00 | 282.00 | 273.00 | 276.00 | 1,380.00 | 121,892 |
| 2021-11-09 | 287.00 | 287.00 | 279.00 | 282.00 | 1,410.00 | 60,994 |
| 2021-11-08 | 291.00 | 291.00 | 279.00 | 283.00 | 1,415.00 | 155,970 |
| 2021-11-05 | 294.00 | 299.00 | 285.00 | 293.00 | 1,465.00 | 107,267 |
| 2021-11-04 | 303.00 | 303.00 | 294.00 | 296.00 | 1,480.00 | 72,293 |
| 2021-11-03 | 301.00 | 304.00 | 297.00 | 299.00 | 1,495.00 | 61,110 |
| 2021-11-02 | 301.00 | 307.00 | 301.00 | 301.00 | 1,505.00 | 89,080 |
| 2021-11-01 | 304.00 | 305.00 | 300.00 | 301.00 | 1,505.00 | 48,800 |
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.