Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 543.00 | 558.00 | 540.00 | 552.00 | 552.00 | 77,367 |
| 2025-04-22 | 537.00 | 558.00 | 521.00 | 543.00 | 543.00 | 48,445 |
| 2025-04-21 | 550.00 | 550.00 | 530.00 | 537.00 | 537.00 | 80,810 |
| 2025-04-18 | 531.00 | 550.00 | 518.00 | 550.00 | 550.00 | 132,098 |
| 2025-04-17 | 534.00 | 539.00 | 526.00 | 531.00 | 531.00 | 90,276 |
| 2025-04-16 | 540.00 | 548.00 | 527.00 | 534.00 | 534.00 | 105,673 |
| 2025-04-15 | 519.00 | 539.00 | 516.00 | 529.00 | 529.00 | 92,576 |
| 2025-04-14 | 506.00 | 538.00 | 498.00 | 519.00 | 519.00 | 198,171 |
| 2025-04-11 | 496.00 | 507.00 | 493.00 | 503.00 | 503.00 | 135,980 |
| 2025-04-10 | 485.00 | 494.00 | 485.00 | 494.00 | 494.00 | 118,565 |
| 2025-04-09 | 503.00 | 508.00 | 477.00 | 481.00 | 481.00 | 171,276 |
| 2025-04-08 | 506.00 | 520.00 | 500.00 | 502.00 | 502.00 | 71,825 |
| 2025-04-07 | 527.00 | 529.00 | 499.00 | 506.00 | 506.00 | 147,035 |
| 2025-04-04 | 528.00 | 532.00 | 509.00 | 525.00 | 525.00 | 140,160 |
| 2025-04-03 | 530.00 | 539.00 | 514.00 | 531.00 | 531.00 | 94,538 |
| 2025-04-02 | 559.00 | 559.00 | 539.00 | 539.00 | 539.00 | 164,329 |
| 2025-04-01 | 555.00 | 580.00 | 550.00 | 550.00 | 550.00 | 192,092 |
| 2025-03-31 | 567.00 | 573.00 | 551.00 | 563.00 | 563.00 | 130,546 |
| 2025-03-28 | 557.00 | 581.00 | 547.00 | 573.00 | 573.00 | 256,655 |
| 2025-03-27 | 577.00 | 587.00 | 555.00 | 557.00 | 557.00 | 428,754 |
| 2025-03-26 | 682.00 | 718.00 | 572.00 | 585.00 | 585.00 | 8,601,329 |
| 2025-03-25 | 558.00 | 560.00 | 523.00 | 553.00 | 553.00 | 216,154 |
| 2025-03-24 | 560.00 | 562.00 | 555.00 | 558.00 | 558.00 | 169,867 |
| 2025-03-21 | 560.00 | 574.00 | 540.00 | 562.00 | 562.00 | 106,210 |
| 2025-03-20 | 569.00 | 570.00 | 560.00 | 560.00 | 560.00 | 58,303 |
| 2025-03-19 | 573.00 | 573.00 | 563.00 | 569.00 | 569.00 | 24,655 |
| 2025-03-18 | 574.00 | 577.00 | 565.00 | 573.00 | 573.00 | 58,751 |
| 2025-03-17 | 583.00 | 585.00 | 570.00 | 574.00 | 574.00 | 27,014 |
| 2025-03-14 | 573.00 | 583.00 | 573.00 | 583.00 | 583.00 | 20,653 |
| 2025-03-13 | 579.00 | 596.00 | 571.00 | 576.00 | 576.00 | 41,533 |
| 2025-03-12 | 579.00 | 587.00 | 567.00 | 568.00 | 568.00 | 65,912 |
| 2025-03-11 | 591.00 | 593.00 | 573.00 | 579.00 | 579.00 | 60,174 |
| 2025-03-10 | 592.00 | 596.00 | 589.00 | 593.00 | 593.00 | 23,192 |
| 2025-03-07 | 590.00 | 601.00 | 580.00 | 596.00 | 596.00 | 10,061 |
| 2025-03-06 | 593.00 | 600.00 | 589.00 | 596.00 | 596.00 | 22,853 |
| 2025-03-05 | 606.00 | 607.00 | 590.00 | 590.00 | 590.00 | 60,941 |
| 2025-03-04 | 599.00 | 603.00 | 589.00 | 598.00 | 598.00 | 68,028 |
| 2025-02-28 | 599.00 | 605.00 | 596.00 | 599.00 | 599.00 | 22,383 |
| 2025-02-27 | 624.00 | 624.00 | 602.00 | 604.00 | 604.00 | 44,932 |
| 2025-02-26 | 610.00 | 622.00 | 609.00 | 611.00 | 611.00 | 33,987 |
| 2025-02-25 | 614.00 | 625.00 | 610.00 | 618.00 | 618.00 | 46,620 |
| 2025-02-24 | 627.00 | 627.00 | 608.00 | 614.00 | 614.00 | 17,591 |
| 2025-02-21 | 627.00 | 627.00 | 607.00 | 615.00 | 615.00 | 24,375 |
| 2025-02-20 | 623.00 | 635.00 | 619.00 | 627.00 | 627.00 | 28,644 |
| 2025-02-19 | 654.00 | 654.00 | 607.00 | 623.00 | 623.00 | 38,704 |
| 2025-02-18 | 621.00 | 640.00 | 602.00 | 615.00 | 615.00 | 108,504 |
| 2025-02-17 | 601.00 | 623.00 | 600.00 | 621.00 | 621.00 | 83,394 |
| 2025-02-14 | 602.00 | 612.00 | 575.00 | 601.00 | 601.00 | 110,842 |
| 2025-02-13 | 606.00 | 612.00 | 586.00 | 602.00 | 602.00 | 36,673 |
| 2025-02-12 | 615.00 | 624.00 | 604.00 | 604.00 | 604.00 | 46,603 |
| 2025-02-11 | 602.00 | 612.00 | 602.00 | 611.00 | 611.00 | 31,133 |
| 2025-02-10 | 611.00 | 627.00 | 603.00 | 609.00 | 609.00 | 30,930 |
| 2025-02-07 | 621.00 | 635.00 | 617.00 | 620.00 | 620.00 | 17,909 |
| 2025-02-06 | 644.00 | 644.00 | 616.00 | 621.00 | 621.00 | 37,077 |
| 2025-02-05 | 630.00 | 638.00 | 617.00 | 622.00 | 622.00 | 86,792 |
| 2025-02-04 | 618.00 | 628.00 | 609.00 | 628.00 | 628.00 | 297,134 |
| 2025-02-03 | 624.00 | 628.00 | 602.00 | 622.00 | 622.00 | 77,936 |
| 2025-01-31 | 620.00 | 628.00 | 602.00 | 623.00 | 623.00 | 43,027 |
| 2025-01-24 | 620.00 | 620.00 | 606.00 | 620.00 | 620.00 | 34,354 |
| 2025-01-23 | 640.00 | 640.00 | 601.00 | 620.00 | 620.00 | 64,984 |
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.