Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 999.00 | 1,011.00 | 970.00 | 1,002.00 | 1,002.00 | 90,362 |
| 2025-10-22 | 1,024.00 | 1,024.00 | 970.00 | 999.00 | 999.00 | 114,960 |
| 2025-10-21 | 1,010.00 | 1,026.00 | 1,000.00 | 1,019.00 | 1,019.00 | 36,113 |
| 2025-10-20 | 996.00 | 1,030.00 | 991.00 | 1,020.00 | 1,020.00 | 66,836 |
| 2025-10-17 | 990.00 | 1,021.00 | 990.00 | 996.00 | 996.00 | 41,035 |
| 2025-10-16 | 1,015.00 | 1,026.00 | 991.00 | 1,000.00 | 1,000.00 | 87,996 |
| 2025-10-15 | 1,027.00 | 1,027.00 | 998.00 | 1,015.00 | 1,015.00 | 51,726 |
| 2025-10-14 | 1,016.00 | 1,030.00 | 997.00 | 1,028.00 | 1,028.00 | 48,252 |
| 2025-10-13 | 1,032.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | 53,098 |
| 2025-10-10 | 1,032.00 | 1,048.00 | 1,010.00 | 1,032.00 | 1,032.00 | 35,063 |
| 2025-10-02 | 1,067.00 | 1,067.00 | 1,022.00 | 1,032.00 | 1,032.00 | 29,519 |
| 2025-10-01 | 1,080.00 | 1,099.00 | 1,000.00 | 1,052.00 | 1,052.00 | 187,298 |
| 2025-09-30 | 1,100.00 | 1,100.00 | 1,072.00 | 1,080.00 | 1,080.00 | 63,627 |
| 2025-09-29 | 1,075.00 | 1,095.00 | 1,075.00 | 1,091.00 | 1,091.00 | 41,463 |
| 2025-09-26 | 1,093.00 | 1,093.00 | 1,063.00 | 1,075.00 | 1,075.00 | 68,406 |
| 2025-09-25 | 1,051.00 | 1,095.00 | 1,032.00 | 1,093.00 | 1,093.00 | 37,414 |
| 2025-09-24 | 1,100.00 | 1,100.00 | 1,066.00 | 1,084.00 | 1,084.00 | 96,071 |
| 2025-09-23 | 1,102.00 | 1,140.00 | 1,082.00 | 1,100.00 | 1,100.00 | 195,702 |
| 2025-09-22 | 1,055.00 | 1,102.00 | 1,050.00 | 1,095.00 | 1,095.00 | 197,186 |
| 2025-09-19 | 1,037.00 | 1,069.00 | 1,037.00 | 1,055.00 | 1,055.00 | 102,777 |
| 2025-09-18 | 1,040.00 | 1,055.00 | 1,032.00 | 1,037.00 | 1,037.00 | 56,199 |
| 2025-09-17 | 1,025.00 | 1,042.00 | 1,012.00 | 1,038.00 | 1,038.00 | 79,699 |
| 2025-09-16 | 1,044.00 | 1,044.00 | 1,010.00 | 1,022.00 | 1,022.00 | 64,510 |
| 2025-09-15 | 1,030.00 | 1,042.00 | 1,018.00 | 1,021.00 | 1,021.00 | 51,183 |
| 2025-09-12 | 1,055.00 | 1,065.00 | 1,030.00 | 1,030.00 | 1,030.00 | 70,691 |
| 2025-09-11 | 1,060.00 | 1,074.00 | 1,033.00 | 1,055.00 | 1,055.00 | 42,744 |
| 2025-09-10 | 1,049.00 | 1,079.00 | 1,049.00 | 1,068.00 | 1,068.00 | 107,104 |
| 2025-09-09 | 1,044.00 | 1,054.00 | 1,030.00 | 1,049.00 | 1,049.00 | 113,145 |
| 2025-09-08 | 1,041.00 | 1,054.00 | 1,032.00 | 1,051.00 | 1,051.00 | 46,741 |
| 2025-09-05 | 1,042.00 | 1,042.00 | 1,016.00 | 1,041.00 | 1,041.00 | 69,476 |
| 2025-09-04 | 1,024.00 | 1,060.00 | 1,017.00 | 1,027.00 | 1,027.00 | 55,515 |
| 2025-09-03 | 1,021.00 | 1,033.00 | 1,012.00 | 1,024.00 | 1,024.00 | 60,403 |
| 2025-09-02 | 1,076.00 | 1,076.00 | 1,013.00 | 1,023.00 | 1,023.00 | 37,416 |
| 2025-09-01 | 1,025.00 | 1,038.00 | 1,010.00 | 1,019.00 | 1,019.00 | 47,118 |
| 2025-08-29 | 1,021.00 | 1,045.00 | 1,013.00 | 1,025.00 | 1,025.00 | 42,501 |
| 2025-08-28 | 1,030.00 | 1,045.00 | 1,009.00 | 1,020.00 | 1,020.00 | 150,679 |
| 2025-08-27 | 1,026.00 | 1,043.00 | 958.00 | 1,036.00 | 1,036.00 | 52,920 |
| 2025-08-26 | 1,048.00 | 1,048.00 | 1,032.00 | 1,036.00 | 1,036.00 | 59,125 |
| 2025-08-25 | 1,028.00 | 1,061.00 | 1,028.00 | 1,048.00 | 1,048.00 | 52,461 |
| 2025-08-22 | 1,021.00 | 1,081.00 | 1,021.00 | 1,028.00 | 1,028.00 | 194,521 |
| 2025-08-21 | 1,083.00 | 1,083.00 | 1,030.00 | 1,030.00 | 1,030.00 | 131,574 |
| 2025-08-20 | 1,058.00 | 1,061.00 | 1,031.00 | 1,037.00 | 1,037.00 | 170,264 |
| 2025-08-19 | 1,056.00 | 1,098.00 | 1,036.00 | 1,079.00 | 1,079.00 | 262,005 |
| 2025-08-18 | 1,029.00 | 1,068.00 | 1,029.00 | 1,057.00 | 1,057.00 | 136,194 |
| 2025-08-14 | 1,042.00 | 1,057.00 | 1,038.00 | 1,041.00 | 1,041.00 | 60,838 |
| 2025-08-13 | 1,082.00 | 1,096.00 | 1,036.00 | 1,042.00 | 1,042.00 | 207,820 |
| 2025-08-12 | 1,024.00 | 1,126.00 | 1,024.00 | 1,065.00 | 1,065.00 | 758,505 |
| 2025-08-11 | 1,010.00 | 1,040.00 | 1,006.00 | 1,024.00 | 1,024.00 | 71,936 |
| 2025-08-08 | 1,006.00 | 1,043.00 | 1,002.00 | 1,010.00 | 1,010.00 | 54,816 |
| 2025-08-07 | 1,014.00 | 1,020.00 | 992.00 | 1,007.00 | 1,007.00 | 96,190 |
| 2025-08-06 | 1,049.00 | 1,049.00 | 990.00 | 1,014.00 | 1,014.00 | 111,766 |
| 2025-08-05 | 1,015.00 | 1,055.00 | 980.00 | 1,029.00 | 1,029.00 | 323,591 |
| 2025-08-04 | 1,061.00 | 1,061.00 | 969.00 | 1,015.00 | 1,015.00 | 215,655 |
| 2025-08-01 | 1,121.00 | 1,121.00 | 1,025.00 | 1,061.00 | 1,061.00 | 287,822 |
| 2025-07-31 | 1,030.00 | 1,149.00 | 1,022.00 | 1,124.00 | 1,124.00 | 1,142,777 |
| 2025-07-30 | 1,045.00 | 1,045.00 | 1,027.00 | 1,030.00 | 1,030.00 | 91,304 |
| 2025-07-29 | 1,070.00 | 1,070.00 | 1,026.00 | 1,038.00 | 1,038.00 | 395,943 |
| 2025-07-28 | 1,080.00 | 1,151.00 | 1,069.00 | 1,070.00 | 1,070.00 | 531,482 |
| 2025-07-25 | 1,115.00 | 1,115.00 | 1,079.00 | 1,083.00 | 1,083.00 | 580,760 |
| 2025-07-24 | 1,021.00 | 1,158.00 | 1,002.00 | 1,120.00 | 1,120.00 | 4,606,907 |
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.