Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,112.00 | 1,286.00 | 992.00 | 1,014.00 | 1,014.00 | 6,140,483 |
| 2025-07-22 | 897.00 | 1,176.00 | 897.00 | 1,102.00 | 1,102.00 | 9,489,032 |
| 2025-07-21 | 904.00 | 915.00 | 850.00 | 905.00 | 905.00 | 132,206 |
| 2025-07-18 | 914.00 | 914.00 | 893.00 | 904.00 | 904.00 | 101,180 |
| 2025-07-17 | 892.00 | 914.00 | 880.00 | 914.00 | 914.00 | 159,810 |
| 2025-07-16 | 920.00 | 920.00 | 850.00 | 904.00 | 904.00 | 361,941 |
| 2025-07-15 | 900.00 | 930.00 | 891.00 | 915.00 | 915.00 | 383,894 |
| 2025-07-14 | 907.00 | 960.00 | 890.00 | 897.00 | 897.00 | 666,130 |
| 2025-07-11 | 950.00 | 950.00 | 886.00 | 901.00 | 901.00 | 972,176 |
| 2025-07-10 | 1,005.00 | 1,019.00 | 945.00 | 952.00 | 952.00 | 844,210 |
| 2025-07-09 | 1,010.00 | 1,180.00 | 990.00 | 995.00 | 995.00 | 2,816,197 |
| 2025-07-08 | 1,029.00 | 1,220.00 | 962.00 | 1,010.00 | 1,010.00 | 10,732,560 |
| 2025-07-07 | 930.00 | 1,129.00 | 828.00 | 1,021.00 | 1,021.00 | 13,868,150 |
| 2025-07-04 | 683.00 | 887.00 | 683.00 | 887.00 | 887.00 | 8,019,930 |
| 2025-07-03 | 688.00 | 692.00 | 668.00 | 683.00 | 683.00 | 78,226 |
| 2025-07-02 | 660.00 | 695.00 | 654.00 | 688.00 | 688.00 | 202,017 |
| 2025-07-01 | 657.00 | 743.00 | 653.00 | 662.00 | 662.00 | 382,241 |
| 2025-06-30 | 660.00 | 668.00 | 628.00 | 657.00 | 657.00 | 96,410 |
| 2025-06-27 | 652.00 | 670.00 | 649.00 | 662.00 | 662.00 | 88,486 |
| 2025-06-26 | 658.00 | 670.00 | 653.00 | 663.00 | 663.00 | 38,548 |
| 2025-06-25 | 670.00 | 670.00 | 651.00 | 664.00 | 664.00 | 45,360 |
| 2025-06-24 | 646.00 | 669.00 | 646.00 | 661.00 | 661.00 | 105,811 |
| 2025-06-23 | 657.00 | 664.00 | 648.00 | 649.00 | 649.00 | 245,045 |
| 2025-06-20 | 650.00 | 667.00 | 642.00 | 664.00 | 664.00 | 66,698 |
| 2025-06-19 | 669.00 | 678.00 | 646.00 | 650.00 | 650.00 | 127,100 |
| 2025-06-18 | 653.00 | 676.00 | 650.00 | 669.00 | 669.00 | 54,562 |
| 2025-06-17 | 669.00 | 685.00 | 654.00 | 655.00 | 655.00 | 95,139 |
| 2025-06-16 | 660.00 | 674.00 | 650.00 | 669.00 | 669.00 | 140,576 |
| 2025-06-13 | 691.00 | 691.00 | 649.00 | 660.00 | 660.00 | 145,846 |
| 2025-06-12 | 677.00 | 687.00 | 666.00 | 671.00 | 671.00 | 97,374 |
| 2025-06-11 | 660.00 | 695.00 | 660.00 | 663.00 | 663.00 | 391,456 |
| 2025-06-10 | 677.00 | 686.00 | 660.00 | 660.00 | 660.00 | 377,556 |
| 2025-06-09 | 644.00 | 668.00 | 639.00 | 662.00 | 662.00 | 347,520 |
| 2025-06-05 | 623.00 | 646.00 | 620.00 | 644.00 | 644.00 | 167,217 |
| 2025-06-04 | 624.00 | 630.00 | 612.00 | 620.00 | 620.00 | 489,561 |
| 2025-06-02 | 608.00 | 624.00 | 590.00 | 618.00 | 618.00 | 91,245 |
| 2025-05-30 | 608.00 | 615.00 | 599.00 | 608.00 | 608.00 | 51,688 |
| 2025-05-29 | 601.00 | 613.00 | 596.00 | 608.00 | 608.00 | 21,333 |
| 2025-05-28 | 591.00 | 645.00 | 591.00 | 601.00 | 601.00 | 38,693 |
| 2025-05-27 | 592.00 | 600.00 | 585.00 | 590.00 | 590.00 | 60,001 |
| 2025-05-26 | 595.00 | 610.00 | 570.00 | 589.00 | 589.00 | 65,853 |
| 2025-05-23 | 582.00 | 602.00 | 560.00 | 595.00 | 595.00 | 43,967 |
| 2025-05-22 | 597.00 | 610.00 | 578.00 | 582.00 | 582.00 | 113,304 |
| 2025-05-21 | 577.00 | 613.00 | 571.00 | 605.00 | 605.00 | 204,768 |
| 2025-05-20 | 583.00 | 606.00 | 575.00 | 577.00 | 577.00 | 179,818 |
| 2025-05-19 | 576.00 | 590.00 | 570.00 | 584.00 | 584.00 | 74,512 |
| 2025-05-16 | 580.00 | 592.00 | 574.00 | 576.00 | 576.00 | 88,053 |
| 2025-05-15 | 555.00 | 597.00 | 551.00 | 580.00 | 580.00 | 180,758 |
| 2025-05-14 | 547.00 | 560.00 | 547.00 | 557.00 | 557.00 | 30,332 |
| 2025-05-13 | 550.00 | 560.00 | 550.00 | 552.00 | 552.00 | 39,727 |
| 2025-05-12 | 541.00 | 561.00 | 535.00 | 550.00 | 550.00 | 99,883 |
| 2025-05-09 | 549.00 | 550.00 | 541.00 | 543.00 | 543.00 | 40,991 |
| 2025-05-08 | 540.00 | 550.00 | 540.00 | 549.00 | 549.00 | 31,584 |
| 2025-05-07 | 542.00 | 548.00 | 533.00 | 543.00 | 543.00 | 31,674 |
| 2025-05-02 | 550.00 | 550.00 | 531.00 | 542.00 | 542.00 | 83,946 |
| 2025-04-30 | 549.00 | 568.00 | 540.00 | 550.00 | 550.00 | 88,624 |
| 2025-04-29 | 548.00 | 557.00 | 545.00 | 548.00 | 548.00 | 84,198 |
| 2025-04-28 | 547.00 | 555.00 | 538.00 | 548.00 | 548.00 | 57,357 |
| 2025-04-25 | 547.00 | 557.00 | 543.00 | 547.00 | 547.00 | 45,828 |
| 2025-04-24 | 552.00 | 555.00 | 547.00 | 547.00 | 547.00 | 24,364 |
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.