Rothwell International Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 671.00 | 681.00 | 666.00 | 676.00 | 676.00 | 19,288 |
| 2024-10-24 | 674.00 | 682.00 | 670.00 | 676.00 | 676.00 | 34,306 |
| 2024-10-23 | 690.00 | 690.00 | 674.00 | 675.00 | 675.00 | 91,859 |
| 2024-10-22 | 700.00 | 703.00 | 685.00 | 690.00 | 690.00 | 53,195 |
| 2024-10-21 | 670.00 | 692.00 | 665.00 | 690.00 | 690.00 | 30,544 |
| 2024-10-18 | 681.00 | 687.00 | 651.00 | 673.00 | 673.00 | 125,715 |
| 2024-10-17 | 680.00 | 700.00 | 677.00 | 684.00 | 684.00 | 31,895 |
| 2024-10-16 | 675.00 | 687.00 | 671.00 | 680.00 | 680.00 | 49,033 |
| 2024-10-15 | 694.00 | 698.00 | 675.00 | 675.00 | 675.00 | 72,286 |
| 2024-10-14 | 705.00 | 705.00 | 680.00 | 694.00 | 694.00 | 56,854 |
| 2024-10-11 | 701.00 | 707.00 | 685.00 | 705.00 | 705.00 | 81,586 |
| 2024-10-10 | 701.00 | 714.00 | 692.00 | 695.00 | 695.00 | 92,992 |
| 2024-10-08 | 722.00 | 722.00 | 704.00 | 713.00 | 713.00 | 89,776 |
| 2024-10-07 | 704.00 | 726.00 | 702.00 | 722.00 | 722.00 | 187,834 |
| 2024-10-04 | 715.00 | 723.00 | 700.00 | 704.00 | 704.00 | 93,483 |
| 2024-10-02 | 711.00 | 726.00 | 692.00 | 720.00 | 720.00 | 220,498 |
| 2024-09-30 | 690.00 | 727.00 | 682.00 | 711.00 | 711.00 | 374,927 |
| 2024-09-27 | 709.00 | 760.00 | 700.00 | 707.00 | 707.00 | 743,446 |
| 2024-09-26 | 705.00 | 718.00 | 690.00 | 700.00 | 700.00 | 251,324 |
| 2024-09-25 | 678.00 | 783.00 | 678.00 | 705.00 | 705.00 | 3,224,774 |
| 2024-09-24 | 689.00 | 689.00 | 663.00 | 669.00 | 669.00 | 81,093 |
| 2024-09-23 | 700.00 | 700.00 | 666.00 | 674.00 | 674.00 | 44,121 |
| 2024-09-20 | 675.00 | 684.00 | 672.00 | 679.00 | 679.00 | 23,662 |
| 2024-09-19 | 680.00 | 686.00 | 671.00 | 671.00 | 671.00 | 89,694 |
| 2024-09-13 | 686.00 | 690.00 | 669.00 | 682.00 | 682.00 | 46,386 |
| 2024-09-12 | 668.00 | 708.00 | 668.00 | 669.00 | 669.00 | 95,345 |
| 2024-09-11 | 676.00 | 680.00 | 665.00 | 674.00 | 674.00 | 42,038 |
| 2024-09-10 | 668.00 | 688.00 | 662.00 | 676.00 | 676.00 | 48,960 |
| 2024-09-09 | 682.00 | 682.00 | 652.00 | 674.00 | 674.00 | 30,843 |
| 2024-09-06 | 685.00 | 699.00 | 645.00 | 682.00 | 682.00 | 94,511 |
| 2024-09-05 | 678.00 | 701.00 | 678.00 | 679.00 | 679.00 | 67,403 |
| 2024-09-04 | 700.00 | 706.00 | 666.00 | 683.00 | 683.00 | 91,940 |
| 2024-09-03 | 701.00 | 729.00 | 701.00 | 704.00 | 704.00 | 58,264 |
| 2024-09-02 | 730.00 | 730.00 | 702.00 | 710.00 | 710.00 | 31,168 |
| 2024-08-30 | 717.00 | 724.00 | 700.00 | 704.00 | 704.00 | 49,162 |
| 2024-08-29 | 695.00 | 720.00 | 695.00 | 710.00 | 710.00 | 59,838 |
| 2024-08-28 | 720.00 | 737.00 | 694.00 | 694.00 | 694.00 | 123,922 |
| 2024-08-27 | 699.00 | 720.00 | 679.00 | 718.00 | 718.00 | 90,076 |
| 2024-08-26 | 713.00 | 716.00 | 695.00 | 699.00 | 699.00 | 21,566 |
| 2024-08-23 | 701.00 | 711.00 | 694.00 | 706.00 | 706.00 | 28,747 |
| 2024-08-22 | 703.00 | 715.00 | 696.00 | 704.00 | 704.00 | 78,032 |
| 2024-08-21 | 719.00 | 723.00 | 694.00 | 697.00 | 697.00 | 42,026 |
| 2024-08-20 | 709.00 | 720.00 | 695.00 | 704.00 | 704.00 | 41,148 |
| 2024-08-19 | 713.00 | 716.00 | 703.00 | 709.00 | 709.00 | 29,737 |
| 2024-08-16 | 714.00 | 725.00 | 703.00 | 714.00 | 714.00 | 32,149 |
| 2024-08-14 | 694.00 | 717.00 | 689.00 | 713.00 | 713.00 | 87,318 |
| 2024-08-13 | 720.00 | 720.00 | 690.00 | 701.00 | 701.00 | 21,612 |
| 2024-08-12 | 696.00 | 710.00 | 680.00 | 699.00 | 699.00 | 73,288 |
| 2024-08-09 | 683.00 | 699.00 | 683.00 | 696.00 | 696.00 | 58,224 |
| 2024-08-08 | 714.00 | 714.00 | 679.00 | 689.00 | 689.00 | 56,138 |
| 2024-08-07 | 719.00 | 719.00 | 661.00 | 705.00 | 705.00 | 115,417 |
| 2024-08-06 | 670.00 | 700.00 | 646.00 | 678.00 | 678.00 | 112,341 |
| 2024-08-05 | 740.00 | 740.00 | 585.00 | 646.00 | 646.00 | 196,650 |
| 2024-08-02 | 772.00 | 775.00 | 746.00 | 749.00 | 749.00 | 57,583 |
| 2024-08-01 | 781.00 | 787.00 | 759.00 | 776.00 | 776.00 | 66,959 |
| 2024-07-31 | 780.00 | 785.00 | 765.00 | 781.00 | 781.00 | 27,136 |
| 2024-07-30 | 766.00 | 787.00 | 750.00 | 780.00 | 780.00 | 45,374 |
| 2024-07-29 | 770.00 | 780.00 | 761.00 | 762.00 | 762.00 | 14,247 |
| 2024-07-26 | 772.00 | 776.00 | 738.00 | 771.00 | 771.00 | 47,166 |
| 2024-07-25 | 782.00 | 794.00 | 719.00 | 770.00 | 770.00 | 169,995 |
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.