Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 604.00 | 619.00 | 594.00 | 607.00 | 607.00 | 41,200 |
| 2025-01-21 | 620.00 | 623.00 | 595.00 | 604.00 | 604.00 | 86,040 |
| 2025-01-20 | 614.00 | 641.00 | 599.00 | 620.00 | 620.00 | 296,394 |
| 2025-01-17 | 600.00 | 625.00 | 595.00 | 622.00 | 622.00 | 46,176 |
| 2025-01-16 | 593.00 | 601.00 | 587.00 | 600.00 | 600.00 | 49,803 |
| 2025-01-15 | 594.00 | 600.00 | 586.00 | 596.00 | 596.00 | 30,598 |
| 2025-01-14 | 594.00 | 600.00 | 590.00 | 600.00 | 600.00 | 13,461 |
| 2025-01-13 | 600.00 | 600.00 | 588.00 | 596.00 | 596.00 | 47,578 |
| 2025-01-10 | 603.00 | 606.00 | 592.00 | 600.00 | 600.00 | 29,139 |
| 2025-01-09 | 601.00 | 610.00 | 593.00 | 600.00 | 600.00 | 89,916 |
| 2025-01-08 | 598.00 | 603.00 | 583.00 | 598.00 | 598.00 | 32,552 |
| 2025-01-07 | 598.00 | 615.00 | 587.00 | 598.00 | 598.00 | 74,586 |
| 2025-01-06 | 587.00 | 610.00 | 574.00 | 598.00 | 598.00 | 162,593 |
| 2025-01-03 | 585.00 | 592.00 | 571.00 | 587.00 | 587.00 | 95,697 |
| 2025-01-02 | 577.00 | 584.00 | 566.00 | 577.00 | 577.00 | 11,663 |
| 2024-12-30 | 578.00 | 590.00 | 560.00 | 577.00 | 577.00 | 107,496 |
| 2024-12-27 | 573.00 | 579.00 | 552.00 | 579.00 | 579.00 | 42,631 |
| 2024-12-26 | 579.00 | 579.00 | 564.00 | 576.00 | 576.00 | 15,968 |
| 2024-12-24 | 575.00 | 580.00 | 565.00 | 576.00 | 576.00 | 14,808 |
| 2024-12-23 | 570.00 | 577.00 | 560.00 | 576.00 | 576.00 | 108,292 |
| 2024-12-20 | 580.00 | 584.00 | 555.00 | 578.00 | 578.00 | 40,455 |
| 2024-12-19 | 585.00 | 585.00 | 568.00 | 585.00 | 585.00 | 135,101 |
| 2024-12-18 | 597.00 | 597.00 | 570.00 | 587.00 | 587.00 | 23,999 |
| 2024-12-17 | 580.00 | 598.00 | 577.00 | 586.00 | 586.00 | 44,708 |
| 2024-12-16 | 575.00 | 611.00 | 574.00 | 588.00 | 588.00 | 84,872 |
| 2024-12-13 | 570.00 | 580.00 | 560.00 | 571.00 | 571.00 | 44,625 |
| 2024-12-12 | 572.00 | 574.00 | 549.00 | 567.00 | 567.00 | 51,690 |
| 2024-12-11 | 553.00 | 580.00 | 540.00 | 570.00 | 570.00 | 300,854 |
| 2024-12-10 | 503.00 | 620.00 | 497.00 | 570.00 | 570.00 | 283,854 |
| 2024-12-09 | 560.00 | 560.00 | 496.00 | 500.00 | 500.00 | 259,265 |
| 2024-12-06 | 600.00 | 600.00 | 557.00 | 566.00 | 566.00 | 143,112 |
| 2024-12-05 | 604.00 | 604.00 | 591.00 | 601.00 | 601.00 | 48,191 |
| 2024-12-04 | 617.00 | 622.00 | 592.00 | 604.00 | 604.00 | 50,026 |
| 2024-12-03 | 602.00 | 624.00 | 602.00 | 610.00 | 610.00 | 63,376 |
| 2024-12-02 | 625.00 | 632.00 | 601.00 | 618.00 | 618.00 | 33,109 |
| 2024-11-29 | 625.00 | 630.00 | 586.00 | 624.00 | 624.00 | 53,595 |
| 2024-11-28 | 638.00 | 638.00 | 623.00 | 625.00 | 625.00 | 20,974 |
| 2024-11-27 | 636.00 | 638.00 | 626.00 | 637.00 | 637.00 | 62,108 |
| 2024-11-26 | 635.00 | 636.00 | 621.00 | 635.00 | 635.00 | 33,962 |
| 2024-11-25 | 632.00 | 640.00 | 616.00 | 622.00 | 622.00 | 85,049 |
| 2024-11-22 | 626.00 | 634.00 | 620.00 | 623.00 | 623.00 | 25,615 |
| 2024-11-21 | 632.00 | 633.00 | 613.00 | 633.00 | 633.00 | 54,659 |
| 2024-11-20 | 637.00 | 639.00 | 616.00 | 632.00 | 632.00 | 70,702 |
| 2024-11-19 | 641.00 | 641.00 | 626.00 | 639.00 | 639.00 | 70,906 |
| 2024-11-18 | 638.00 | 646.00 | 620.00 | 640.00 | 640.00 | 97,468 |
| 2024-11-15 | 653.00 | 653.00 | 625.00 | 649.00 | 649.00 | 21,822 |
| 2024-11-14 | 645.00 | 662.00 | 618.00 | 653.00 | 653.00 | 40,909 |
| 2024-11-13 | 641.00 | 660.00 | 613.00 | 645.00 | 645.00 | 247,289 |
| 2024-11-12 | 657.00 | 657.00 | 600.00 | 652.00 | 652.00 | 147,867 |
| 2024-11-11 | 674.00 | 674.00 | 643.00 | 643.00 | 643.00 | 83,821 |
| 2024-11-08 | 673.00 | 681.00 | 668.00 | 670.00 | 670.00 | 16,450 |
| 2024-11-07 | 670.00 | 680.00 | 659.00 | 679.00 | 679.00 | 28,242 |
| 2024-11-06 | 688.00 | 688.00 | 649.00 | 675.00 | 675.00 | 36,827 |
| 2024-11-05 | 687.00 | 689.00 | 673.00 | 685.00 | 685.00 | 83,324 |
| 2024-11-04 | 686.00 | 686.00 | 676.00 | 681.00 | 681.00 | 12,761 |
| 2024-11-01 | 686.00 | 687.00 | 648.00 | 686.00 | 686.00 | 57,583 |
| 2024-10-31 | 686.00 | 690.00 | 674.00 | 687.00 | 687.00 | 40,016 |
| 2024-10-30 | 686.00 | 695.00 | 677.00 | 686.00 | 686.00 | 20,858 |
| 2024-10-29 | 686.00 | 690.00 | 672.00 | 686.00 | 686.00 | 22,271 |
| 2024-10-28 | 670.00 | 689.00 | 666.00 | 686.00 | 686.00 | 45,364 |
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.