Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,645.00 | 1,654.00 | 1,571.00 | 1,601.00 | 1,601.00 | 81,814 |
| 2026-01-16 | 1,619.00 | 1,666.00 | 1,585.00 | 1,619.00 | 1,619.00 | 149,924 |
| 2026-01-15 | 1,589.00 | 1,600.00 | 1,572.00 | 1,580.00 | 1,580.00 | 245,183 |
| 2026-01-14 | 1,570.00 | 1,929.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1,300,179 |
| 2026-01-13 | 1,572.00 | 1,576.00 | 1,562.00 | 1,569.00 | 1,569.00 | 148,262 |
| 2026-01-12 | 1,554.00 | 1,573.00 | 1,554.00 | 1,572.00 | 1,572.00 | 106,561 |
| 2026-01-09 | 1,558.00 | 1,563.00 | 1,551.00 | 1,553.00 | 1,553.00 | 420,205 |
| 2026-01-08 | 1,566.00 | 1,573.00 | 1,558.00 | 1,559.00 | 1,559.00 | 463,567 |
| 2026-01-07 | 1,573.00 | 1,575.00 | 1,572.00 | 1,573.00 | 1,573.00 | 655,010 |
| 2026-01-06 | 1,573.00 | 1,577.00 | 1,572.00 | 1,573.00 | 1,573.00 | 905,067 |
| 2026-01-05 | 1,574.00 | 1,574.00 | 1,572.00 | 1,573.00 | 1,573.00 | 393,404 |
| 2026-01-02 | 1,574.00 | 1,574.00 | 1,572.00 | 1,573.00 | 1,573.00 | 205,155 |
| 2025-12-30 | 1,572.00 | 1,574.00 | 1,572.00 | 1,572.00 | 1,572.00 | 296,292 |
| 2025-12-29 | 1,572.00 | 1,574.00 | 1,571.00 | 1,574.00 | 1,574.00 | 324,159 |
| 2025-12-26 | 1,571.00 | 1,572.00 | 1,570.00 | 1,571.00 | 1,571.00 | 428,806 |
| 2025-12-24 | 1,571.00 | 1,573.00 | 1,570.00 | 1,571.00 | 1,571.00 | 201,396 |
| 2025-12-23 | 1,570.00 | 1,571.00 | 1,570.00 | 1,571.00 | 1,571.00 | 376,840 |
| 2025-12-22 | 1,569.00 | 1,570.00 | 1,569.00 | 1,570.00 | 1,570.00 | 335,917 |
| 2025-12-19 | 1,569.00 | 1,570.00 | 1,569.00 | 1,569.00 | 1,569.00 | 297,734 |
| 2025-12-18 | 1,569.00 | 1,572.00 | 1,569.00 | 1,569.00 | 1,569.00 | 495,671 |
| 2025-12-17 | 1,569.00 | 1,572.00 | 1,568.00 | 1,568.00 | 1,568.00 | 714,005 |
| 2025-12-16 | 1,583.00 | 1,583.00 | 1,568.00 | 1,570.00 | 1,570.00 | 987,103 |
| 2025-12-15 | 1,570.00 | 1,638.00 | 1,569.00 | 1,571.00 | 1,571.00 | 4,202,557 |
| 2025-12-12 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 543,034 |
| 2025-12-11 | 961.00 | 1,030.00 | 960.00 | 997.00 | 997.00 | 222,134 |
| 2025-12-10 | 988.00 | 994.00 | 927.00 | 944.00 | 944.00 | 208,475 |
| 2025-12-09 | 951.00 | 967.00 | 912.00 | 942.00 | 942.00 | 319,827 |
| 2025-12-08 | 930.00 | 970.00 | 866.00 | 965.00 | 965.00 | 336,811 |
| 2025-12-05 | 920.00 | 929.00 | 902.00 | 907.00 | 907.00 | 23,716 |
| 2025-12-04 | 934.00 | 934.00 | 910.00 | 925.00 | 925.00 | 16,092 |
| 2025-12-03 | 937.00 | 939.00 | 913.00 | 913.00 | 913.00 | 30,796 |
| 2025-12-02 | 925.00 | 951.00 | 919.00 | 927.00 | 927.00 | 30,143 |
| 2025-12-01 | 950.00 | 960.00 | 915.00 | 925.00 | 925.00 | 78,140 |
| 2025-11-28 | 909.00 | 927.00 | 890.00 | 912.00 | 912.00 | 67,675 |
| 2025-11-27 | 908.00 | 933.00 | 900.00 | 908.00 | 908.00 | 24,911 |
| 2025-11-26 | 910.00 | 923.00 | 892.00 | 908.00 | 908.00 | 46,833 |
| 2025-11-25 | 904.00 | 943.00 | 904.00 | 910.00 | 910.00 | 22,982 |
| 2025-11-24 | 933.00 | 955.00 | 905.00 | 922.00 | 922.00 | 44,543 |
| 2025-11-21 | 935.00 | 935.00 | 863.00 | 934.00 | 934.00 | 96,110 |
| 2025-11-20 | 969.00 | 970.00 | 925.00 | 935.00 | 935.00 | 34,290 |
| 2025-11-19 | 901.00 | 942.00 | 901.00 | 936.00 | 936.00 | 69,240 |
| 2025-11-18 | 942.00 | 943.00 | 857.00 | 909.00 | 909.00 | 181,371 |
| 2025-11-17 | 973.00 | 976.00 | 944.00 | 945.00 | 945.00 | 31,567 |
| 2025-11-14 | 929.00 | 977.00 | 929.00 | 973.00 | 973.00 | 130,601 |
| 2025-11-13 | 916.00 | 999.00 | 912.00 | 936.00 | 936.00 | 258,481 |
| 2025-11-12 | 913.00 | 927.00 | 913.00 | 920.00 | 920.00 | 26,261 |
| 2025-11-11 | 920.00 | 955.00 | 919.00 | 921.00 | 921.00 | 74,248 |
| 2025-11-10 | 939.00 | 995.00 | 912.00 | 920.00 | 920.00 | 79,768 |
| 2025-11-07 | 900.00 | 969.00 | 900.00 | 939.00 | 939.00 | 151,243 |
| 2025-11-06 | 901.00 | 944.00 | 901.00 | 907.00 | 907.00 | 73,532 |
| 2025-11-05 | 934.00 | 934.00 | 893.00 | 907.00 | 907.00 | 45,342 |
| 2025-11-04 | 963.00 | 964.00 | 911.00 | 928.00 | 928.00 | 170,804 |
| 2025-11-03 | 1,013.00 | 1,013.00 | 958.00 | 963.00 | 963.00 | 225,473 |
| 2025-10-31 | 1,036.00 | 1,065.00 | 1,002.00 | 1,022.00 | 1,022.00 | 92,925 |
| 2025-10-30 | 1,006.00 | 1,095.00 | 980.00 | 1,036.00 | 1,036.00 | 458,019 |
| 2025-10-29 | 1,023.00 | 1,080.00 | 1,000.00 | 1,006.00 | 1,006.00 | 98,624 |
| 2025-10-28 | 1,012.00 | 1,030.00 | 992.00 | 1,023.00 | 1,023.00 | 77,471 |
| 2025-10-27 | 999.00 | 1,082.00 | 999.00 | 1,012.00 | 1,012.00 | 81,327 |
| 2025-10-24 | 1,000.00 | 1,006.00 | 974.00 | 998.00 | 998.00 | 64,767 |
| 2025-10-23 | 999.00 | 1,011.00 | 970.00 | 1,002.00 | 1,002.00 | 90,362 |
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.