Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,700.00 | 1,700.00 | 1,653.00 | 1,668.00 | 1,668.00 | 4,232 |
| 2026-04-16 | 1,705.00 | 1,714.00 | 1,657.00 | 1,676.00 | 1,676.00 | 19,144 |
| 2026-04-15 | 1,658.00 | 1,682.00 | 1,655.00 | 1,682.00 | 1,682.00 | 32,706 |
| 2026-04-14 | 1,711.00 | 1,711.00 | 1,632.00 | 1,655.00 | 1,655.00 | 23,363 |
| 2026-04-13 | 1,698.00 | 1,698.00 | 1,632.00 | 1,640.00 | 1,640.00 | 11,226 |
| 2026-04-10 | 1,631.00 | 1,665.00 | 1,631.00 | 1,650.00 | 1,650.00 | 16,480 |
| 2026-04-09 | 1,642.00 | 1,664.00 | 1,641.00 | 1,646.00 | 1,646.00 | 11,293 |
| 2026-04-08 | 1,750.00 | 1,750.00 | 1,630.00 | 1,642.00 | 1,642.00 | 9,177 |
| 2026-04-07 | 1,652.00 | 1,718.00 | 1,632.00 | 1,634.00 | 1,634.00 | 10,366 |
| 2026-04-06 | 1,645.00 | 1,664.00 | 1,639.00 | 1,647.00 | 1,647.00 | 3,319 |
| 2026-04-03 | 1,650.00 | 1,669.00 | 1,645.00 | 1,663.00 | 1,663.00 | 6,604 |
| 2026-04-02 | 1,717.00 | 1,717.00 | 1,646.00 | 1,650.00 | 1,650.00 | 62,300 |
| 2026-04-01 | 1,718.00 | 1,718.00 | 1,651.00 | 1,654.00 | 1,654.00 | 66,642 |
| 2026-03-31 | 1,682.00 | 1,682.00 | 1,647.00 | 1,654.00 | 1,654.00 | 30,025 |
| 2026-03-30 | 1,653.00 | 1,683.00 | 1,645.00 | 1,683.00 | 1,683.00 | 18,588 |
| 2026-03-27 | 1,677.00 | 1,696.00 | 1,661.00 | 1,686.00 | 1,686.00 | 15,042 |
| 2026-03-26 | 1,640.00 | 1,701.00 | 1,640.00 | 1,677.00 | 1,677.00 | 10,784 |
| 2026-03-25 | 1,674.00 | 1,674.00 | 1,633.00 | 1,639.00 | 1,639.00 | 22,542 |
| 2026-03-24 | 1,700.00 | 1,706.00 | 1,658.00 | 1,658.00 | 1,658.00 | 8,498 |
| 2026-03-23 | 1,640.00 | 1,706.00 | 1,629.00 | 1,691.00 | 1,691.00 | 61,373 |
| 2026-03-20 | 1,651.00 | 1,717.00 | 1,636.00 | 1,640.00 | 1,640.00 | 166,130 |
| 2026-03-19 | 1,675.00 | 1,675.00 | 1,635.00 | 1,648.00 | 1,648.00 | 13,215 |
| 2026-03-18 | 1,680.00 | 1,680.00 | 1,627.00 | 1,675.00 | 1,675.00 | 34,483 |
| 2026-03-17 | 1,693.00 | 1,693.00 | 1,645.00 | 1,680.00 | 1,680.00 | 10,707 |
| 2026-03-16 | 1,749.00 | 1,750.00 | 1,633.00 | 1,693.00 | 1,693.00 | 78,390 |
| 2026-03-13 | 1,626.00 | 1,686.00 | 1,626.00 | 1,666.00 | 1,666.00 | 10,226 |
| 2026-03-12 | 1,602.00 | 1,667.00 | 1,602.00 | 1,640.00 | 1,640.00 | 26,851 |
| 2026-03-11 | 1,690.00 | 1,735.00 | 1,628.00 | 1,636.00 | 1,636.00 | 27,566 |
| 2026-03-10 | 1,632.00 | 1,698.00 | 1,632.00 | 1,678.00 | 1,678.00 | 13,558 |
| 2026-03-09 | 1,671.00 | 1,671.00 | 1,590.00 | 1,632.00 | 1,632.00 | 22,494 |
| 2026-03-06 | 1,634.00 | 1,675.00 | 1,609.00 | 1,671.00 | 1,671.00 | 41,227 |
| 2026-03-05 | 1,743.00 | 1,775.00 | 1,620.00 | 1,634.00 | 1,634.00 | 83,642 |
| 2026-03-04 | 1,600.00 | 1,762.00 | 1,555.00 | 1,718.00 | 1,718.00 | 492,651 |
| 2026-03-03 | 1,757.00 | 1,764.00 | 1,600.00 | 1,600.00 | 1,600.00 | 96,530 |
| 2026-02-27 | 1,740.00 | 1,777.00 | 1,711.00 | 1,772.00 | 1,772.00 | 37,423 |
| 2026-02-26 | 1,650.00 | 1,790.00 | 1,634.00 | 1,740.00 | 1,740.00 | 224,842 |
| 2026-02-25 | 1,620.00 | 1,780.00 | 1,597.00 | 1,634.00 | 1,634.00 | 199,163 |
| 2026-02-24 | 1,630.00 | 1,633.00 | 1,598.00 | 1,615.00 | 1,615.00 | 10,023 |
| 2026-02-23 | 1,620.00 | 1,640.00 | 1,588.00 | 1,638.00 | 1,638.00 | 42,880 |
| 2026-02-20 | 1,608.00 | 1,629.00 | 1,591.00 | 1,620.00 | 1,620.00 | 26,641 |
| 2026-02-19 | 1,610.00 | 1,638.00 | 1,580.00 | 1,621.00 | 1,621.00 | 164,243 |
| 2026-02-13 | 1,636.00 | 1,648.00 | 1,601.00 | 1,646.00 | 1,646.00 | 60,159 |
| 2026-02-12 | 1,597.00 | 1,868.00 | 1,597.00 | 1,640.00 | 1,640.00 | 509,391 |
| 2026-02-11 | 1,581.00 | 1,598.00 | 1,581.00 | 1,597.00 | 1,597.00 | 21,161 |
| 2026-02-10 | 1,583.00 | 1,605.00 | 1,581.00 | 1,584.00 | 1,584.00 | 30,737 |
| 2026-02-09 | 1,582.00 | 1,600.00 | 1,582.00 | 1,583.00 | 1,583.00 | 50,831 |
| 2026-02-06 | 1,591.00 | 1,596.00 | 1,574.00 | 1,582.00 | 1,582.00 | 266,225 |
| 2026-02-05 | 1,576.00 | 1,591.00 | 1,576.00 | 1,576.00 | 1,576.00 | 43,113 |
| 2026-02-04 | 1,588.00 | 1,588.00 | 1,575.00 | 1,576.00 | 1,576.00 | 57,431 |
| 2026-02-03 | 1,577.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,575.00 | 45,522 |
| 2026-02-02 | 1,589.00 | 1,590.00 | 1,576.00 | 1,577.00 | 1,577.00 | 20,446 |
| 2026-01-30 | 1,577.00 | 1,589.00 | 1,576.00 | 1,589.00 | 1,589.00 | 89,093 |
| 2026-01-29 | 1,576.00 | 1,582.00 | 1,575.00 | 1,581.00 | 1,581.00 | 61,271 |
| 2026-01-28 | 1,578.00 | 1,580.00 | 1,574.00 | 1,576.00 | 1,576.00 | 217,213 |
| 2026-01-27 | 1,580.00 | 1,582.00 | 1,574.00 | 1,578.00 | 1,578.00 | 322,824 |
| 2026-01-26 | 1,579.00 | 1,600.00 | 1,576.00 | 1,583.00 | 1,583.00 | 94,893 |
| 2026-01-23 | 1,584.00 | 1,590.00 | 1,571.00 | 1,579.00 | 1,579.00 | 55,215 |
| 2026-01-22 | 1,574.00 | 1,586.00 | 1,574.00 | 1,577.00 | 1,577.00 | 53,134 |
| 2026-01-21 | 1,573.00 | 1,599.00 | 1,571.00 | 1,574.00 | 1,574.00 | 72,942 |
| 2026-01-20 | 1,578.00 | 1,591.00 | 1,570.00 | 1,574.00 | 1,574.00 | 93,792 |
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.