Rothwell International Co., Limited (KOSDAQ:900260)
South Korea
· Delayed Price · Currency is KRW 907.00
-18.00 (-1.95%)
At close: Dec 5, 2025
Rothwell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 920.00 | 929.00 | 902.00 | 907.00 | 907.00 | -1.95% | 23,516 |
| Dec 4, 2025 | 934.00 | 934.00 | 910.00 | 925.00 | 925.00 | 1.31% | 16,092 |
| Dec 3, 2025 | 937.00 | 939.00 | 913.00 | 913.00 | 913.00 | -1.51% | 28,896 |
| Dec 2, 2025 | 925.00 | 951.00 | 919.00 | 927.00 | 927.00 | 0.22% | 30,143 |
| Dec 1, 2025 | 950.00 | 960.00 | 915.00 | 925.00 | 925.00 | 1.43% | 78,140 |
| Nov 28, 2025 | 909.00 | 927.00 | 890.00 | 912.00 | 912.00 | 0.44% | 67,675 |
| Nov 27, 2025 | 908.00 | 933.00 | 900.00 | 908.00 | 908.00 | - | 24,911 |
| Nov 26, 2025 | 910.00 | 923.00 | 892.00 | 908.00 | 908.00 | -0.22% | 46,833 |
| Nov 25, 2025 | 904.00 | 943.00 | 904.00 | 910.00 | 910.00 | -1.30% | 22,982 |
| Nov 24, 2025 | 933.00 | 955.00 | 905.00 | 922.00 | 922.00 | -1.28% | 44,543 |
| Nov 21, 2025 | 935.00 | 935.00 | 863.00 | 934.00 | 934.00 | -0.11% | 96,110 |
| Nov 20, 2025 | 969.00 | 970.00 | 925.00 | 935.00 | 935.00 | -0.11% | 34,290 |
| Nov 19, 2025 | 901.00 | 942.00 | 901.00 | 936.00 | 936.00 | 2.97% | 69,240 |
| Nov 18, 2025 | 942.00 | 943.00 | 857.00 | 909.00 | 909.00 | -3.81% | 181,371 |
| Nov 17, 2025 | 973.00 | 976.00 | 944.00 | 945.00 | 945.00 | -2.88% | 31,567 |
| Nov 14, 2025 | 929.00 | 977.00 | 929.00 | 973.00 | 973.00 | 3.95% | 130,601 |
| Nov 13, 2025 | 916.00 | 999.00 | 912.00 | 936.00 | 936.00 | 1.74% | 258,481 |
| Nov 12, 2025 | 913.00 | 927.00 | 913.00 | 920.00 | 920.00 | -0.11% | 26,261 |
| Nov 11, 2025 | 920.00 | 955.00 | 919.00 | 921.00 | 921.00 | 0.11% | 74,248 |
| Nov 10, 2025 | 939.00 | 995.00 | 912.00 | 920.00 | 920.00 | -2.02% | 79,768 |
| Nov 7, 2025 | 900.00 | 969.00 | 900.00 | 939.00 | 939.00 | 3.53% | 151,243 |
| Nov 6, 2025 | 901.00 | 944.00 | 901.00 | 907.00 | 907.00 | - | 73,532 |
| Nov 5, 2025 | 934.00 | 934.00 | 893.00 | 907.00 | 907.00 | -2.26% | 45,342 |
| Nov 4, 2025 | 963.00 | 964.00 | 911.00 | 928.00 | 928.00 | -3.63% | 170,804 |
| Nov 3, 2025 | 1,013.00 | 1,013.00 | 958.00 | 963.00 | 963.00 | -5.77% | 225,473 |
| Oct 31, 2025 | 1,036.00 | 1,065.00 | 1,002.00 | 1,022.00 | 1,022.00 | -1.35% | 92,925 |
| Oct 30, 2025 | 1,006.00 | 1,095.00 | 980.00 | 1,036.00 | 1,036.00 | 2.98% | 458,019 |
| Oct 29, 2025 | 1,023.00 | 1,080.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.66% | 98,624 |
| Oct 28, 2025 | 1,012.00 | 1,030.00 | 992.00 | 1,023.00 | 1,023.00 | 1.09% | 77,471 |
| Oct 27, 2025 | 999.00 | 1,082.00 | 999.00 | 1,012.00 | 1,012.00 | 1.40% | 81,327 |
| Oct 24, 2025 | 1,000.00 | 1,006.00 | 974.00 | 998.00 | 998.00 | -0.40% | 64,767 |
| Oct 23, 2025 | 999.00 | 1,011.00 | 970.00 | 1,002.00 | 1,002.00 | 0.30% | 90,362 |
| Oct 22, 2025 | 1,024.00 | 1,024.00 | 970.00 | 999.00 | 999.00 | -1.96% | 114,960 |
| Oct 21, 2025 | 1,010.00 | 1,026.00 | 1,000.00 | 1,019.00 | 1,019.00 | -0.10% | 36,113 |
| Oct 20, 2025 | 996.00 | 1,030.00 | 991.00 | 1,020.00 | 1,020.00 | 2.41% | 66,836 |
| Oct 17, 2025 | 990.00 | 1,021.00 | 990.00 | 996.00 | 996.00 | -0.40% | 41,035 |
| Oct 16, 2025 | 1,015.00 | 1,026.00 | 991.00 | 1,000.00 | 1,000.00 | -1.48% | 87,996 |
| Oct 15, 2025 | 1,027.00 | 1,027.00 | 998.00 | 1,015.00 | 1,015.00 | -1.26% | 51,726 |
| Oct 14, 2025 | 1,016.00 | 1,030.00 | 997.00 | 1,028.00 | 1,028.00 | 1.78% | 48,252 |
| Oct 13, 2025 | 1,032.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | -2.13% | 53,098 |
| Oct 10, 2025 | 1,032.00 | 1,048.00 | 1,010.00 | 1,032.00 | 1,032.00 | - | 35,063 |
| Oct 2, 2025 | 1,067.00 | 1,067.00 | 1,022.00 | 1,032.00 | 1,032.00 | -1.90% | 29,519 |
| Oct 1, 2025 | 1,080.00 | 1,099.00 | 1,000.00 | 1,052.00 | 1,052.00 | -2.59% | 187,298 |
| Sep 30, 2025 | 1,100.00 | 1,100.00 | 1,072.00 | 1,080.00 | 1,080.00 | -1.01% | 63,627 |
| Sep 29, 2025 | 1,075.00 | 1,095.00 | 1,075.00 | 1,091.00 | 1,091.00 | 1.49% | 41,463 |
| Sep 26, 2025 | 1,093.00 | 1,093.00 | 1,063.00 | 1,075.00 | 1,075.00 | -1.65% | 68,406 |
| Sep 25, 2025 | 1,051.00 | 1,095.00 | 1,032.00 | 1,093.00 | 1,093.00 | 0.83% | 37,414 |
| Sep 24, 2025 | 1,100.00 | 1,100.00 | 1,066.00 | 1,084.00 | 1,084.00 | -1.45% | 96,071 |
| Sep 23, 2025 | 1,102.00 | 1,140.00 | 1,082.00 | 1,100.00 | 1,100.00 | 0.46% | 195,702 |
| Sep 22, 2025 | 1,055.00 | 1,102.00 | 1,050.00 | 1,095.00 | 1,095.00 | 3.79% | 197,186 |