Rothwell International Co., Limited (KOSDAQ:900260)
South Korea · Delayed Price · Currency is KRW 1,030.00
-7.00 (-0.68%)
At close: Aug 21, 2025, 3:30 PM KST
Rothwell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,021.00 | 1,081.00 | 1,021.00 | 1,028.00 | - | -0.19% | 194,521 |
| Aug 21, 2025 | 1,083.00 | 1,083.00 | 1,030.00 | 1,030.00 | - | -0.68% | 131,574 |
| Aug 20, 2025 | 1,058.00 | 1,061.00 | 1,031.00 | 1,037.00 | - | -3.89% | 170,264 |
| Aug 19, 2025 | 1,056.00 | 1,098.00 | 1,036.00 | 1,079.00 | - | 2.08% | 262,005 |
| Aug 18, 2025 | 1,029.00 | 1,068.00 | 1,029.00 | 1,057.00 | - | 1.54% | 136,194 |
| Aug 14, 2025 | 1,042.00 | 1,057.00 | 1,038.00 | 1,041.00 | - | -0.10% | 60,838 |
| Aug 13, 2025 | 1,082.00 | 1,096.00 | 1,036.00 | 1,042.00 | - | -2.16% | 207,820 |
| Aug 12, 2025 | 1,024.00 | 1,126.00 | 1,024.00 | 1,065.00 | - | 4.00% | 758,505 |
| Aug 11, 2025 | 1,010.00 | 1,040.00 | 1,006.00 | 1,024.00 | - | 1.39% | 71,936 |
| Aug 8, 2025 | 1,006.00 | 1,043.00 | 1,002.00 | 1,010.00 | - | 0.30% | 54,816 |
| Aug 7, 2025 | 1,014.00 | 1,020.00 | 992.00 | 1,007.00 | - | -0.69% | 96,190 |
| Aug 6, 2025 | 1,049.00 | 1,049.00 | 990.00 | 1,014.00 | - | -1.46% | 111,766 |
| Aug 5, 2025 | 1,015.00 | 1,055.00 | 980.00 | 1,029.00 | - | 1.38% | 323,591 |
| Aug 4, 2025 | 1,061.00 | 1,061.00 | 969.00 | 1,015.00 | - | -4.34% | 215,655 |
| Aug 1, 2025 | 1,121.00 | 1,121.00 | 1,025.00 | 1,061.00 | - | -5.60% | 287,822 |
| Jul 31, 2025 | 1,030.00 | 1,149.00 | 1,022.00 | 1,124.00 | - | 9.13% | 1,142,777 |
| Jul 30, 2025 | 1,045.00 | 1,045.00 | 1,027.00 | 1,030.00 | - | -0.77% | 91,304 |
| Jul 29, 2025 | 1,070.00 | 1,070.00 | 1,026.00 | 1,038.00 | - | -2.99% | 395,943 |
| Jul 28, 2025 | 1,080.00 | 1,151.00 | 1,069.00 | 1,070.00 | - | -1.20% | 531,482 |
| Jul 25, 2025 | 1,115.00 | 1,115.00 | 1,079.00 | 1,083.00 | - | -3.30% | 580,760 |
| Jul 24, 2025 | 1,021.00 | 1,158.00 | 1,002.00 | 1,120.00 | - | 10.45% | 4,606,907 |
| Jul 23, 2025 | 1,112.00 | 1,286.00 | 992.00 | 1,014.00 | - | -7.99% | 6,140,483 |
| Jul 22, 2025 | 897.00 | 1,176.00 | 897.00 | 1,102.00 | - | 21.77% | 9,489,032 |
| Jul 21, 2025 | 904.00 | 915.00 | 850.00 | 905.00 | - | 0.11% | 132,206 |
| Jul 18, 2025 | 914.00 | 914.00 | 893.00 | 904.00 | - | -1.09% | 101,180 |
| Jul 17, 2025 | 892.00 | 914.00 | 880.00 | 914.00 | - | 1.11% | 159,810 |
| Jul 16, 2025 | 920.00 | 920.00 | 850.00 | 904.00 | - | -1.20% | 361,941 |
| Jul 15, 2025 | 900.00 | 930.00 | 891.00 | 915.00 | - | 2.01% | 383,894 |
| Jul 14, 2025 | 907.00 | 960.00 | 890.00 | 897.00 | - | -0.44% | 666,130 |
| Jul 11, 2025 | 950.00 | 950.00 | 886.00 | 901.00 | - | -5.36% | 972,176 |
| Jul 10, 2025 | 1,005.00 | 1,019.00 | 945.00 | 952.00 | - | -4.32% | 844,210 |
| Jul 9, 2025 | 1,010.00 | 1,180.00 | 990.00 | 995.00 | - | -1.49% | 2,816,197 |
| Jul 8, 2025 | 1,029.00 | 1,220.00 | 962.00 | 1,010.00 | - | -1.08% | 10,732,560 |
| Jul 7, 2025 | 930.00 | 1,129.00 | 828.00 | 1,021.00 | - | 15.11% | 13,868,150 |
| Jul 4, 2025 | 683.00 | 887.00 | 683.00 | 887.00 | - | 29.87% | 8,019,930 |
| Jul 3, 2025 | 688.00 | 692.00 | 668.00 | 683.00 | - | -0.73% | 78,226 |
| Jul 2, 2025 | 660.00 | 695.00 | 654.00 | 688.00 | - | 3.93% | 202,017 |
| Jul 1, 2025 | 657.00 | 743.00 | 653.00 | 662.00 | - | 0.76% | 382,241 |
| Jun 30, 2025 | 660.00 | 668.00 | 628.00 | 657.00 | - | -0.76% | 96,410 |
| Jun 27, 2025 | 652.00 | 670.00 | 649.00 | 662.00 | - | -0.15% | 88,486 |
| Jun 26, 2025 | 658.00 | 670.00 | 653.00 | 663.00 | - | -0.15% | 38,548 |
| Jun 25, 2025 | 670.00 | 670.00 | 651.00 | 664.00 | - | 0.45% | 45,360 |
| Jun 24, 2025 | 646.00 | 669.00 | 646.00 | 661.00 | - | 1.85% | 105,811 |
| Jun 23, 2025 | 657.00 | 664.00 | 648.00 | 649.00 | - | -2.26% | 245,045 |
| Jun 20, 2025 | 650.00 | 667.00 | 642.00 | 664.00 | - | 2.15% | 66,698 |
| Jun 19, 2025 | 669.00 | 678.00 | 646.00 | 650.00 | - | -2.84% | 127,100 |
| Jun 18, 2025 | 653.00 | 676.00 | 650.00 | 669.00 | - | 2.14% | 54,562 |
| Jun 17, 2025 | 669.00 | 685.00 | 654.00 | 655.00 | - | -2.09% | 95,139 |
| Jun 16, 2025 | 660.00 | 674.00 | 650.00 | 669.00 | - | 1.36% | 140,576 |
| Jun 13, 2025 | 691.00 | 691.00 | 649.00 | 660.00 | - | -1.64% | 145,846 |