RedcapTour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15,970.00 | 16,050.00 | 15,770.00 | 15,990.00 | 6,164.06 | 5,036 |
| 2024-07-23 | 15,790.00 | 16,100.00 | 15,640.00 | 15,920.00 | 6,137.07 | 4,706 |
| 2024-07-22 | 15,500.00 | 16,290.00 | 15,500.00 | 15,610.00 | 6,017.57 | 21,450 |
| 2024-07-19 | 15,840.00 | 15,840.00 | 15,300.00 | 15,500.00 | 5,975.16 | 23,472 |
| 2024-07-18 | 15,890.00 | 15,990.00 | 15,770.00 | 15,780.00 | 6,083.10 | 4,458 |
| 2024-07-17 | 15,840.00 | 15,930.00 | 15,800.00 | 15,900.00 | 6,129.36 | 3,998 |
| 2024-07-16 | 15,790.00 | 15,920.00 | 15,790.00 | 15,840.00 | 6,106.23 | 2,734 |
| 2024-07-15 | 15,740.00 | 15,840.00 | 15,730.00 | 15,790.00 | 6,086.96 | 7,632 |
| 2024-07-12 | 15,840.00 | 16,000.00 | 15,800.00 | 15,940.00 | 6,144.78 | 3,768 |
| 2024-07-11 | 15,890.00 | 16,040.00 | 15,820.00 | 15,820.00 | 6,098.52 | 2,608 |
| 2024-07-10 | 15,890.00 | 16,050.00 | 15,800.00 | 15,870.00 | 6,117.80 | 6,034 |
| 2024-07-09 | 15,660.00 | 16,190.00 | 15,550.00 | 15,930.00 | 6,140.93 | 15,428 |
| 2024-07-08 | 15,450.00 | 15,670.00 | 15,370.00 | 15,660.00 | 6,036.84 | 5,812 |
| 2024-07-05 | 15,590.00 | 15,590.00 | 15,430.00 | 15,450.00 | 5,955.89 | 5,998 |
| 2024-07-04 | 15,530.00 | 15,540.00 | 15,470.00 | 15,480.00 | 5,967.45 | 4,022 |
| 2024-07-03 | 15,610.00 | 15,700.00 | 15,310.00 | 15,480.00 | 5,967.45 | 18,362 |
| 2024-07-02 | 15,710.00 | 15,710.00 | 15,570.00 | 15,590.00 | 6,009.86 | 7,652 |
| 2024-07-01 | 15,820.00 | 15,850.00 | 15,700.00 | 15,710.00 | 6,056.12 | 9,264 |
| 2024-06-28 | 16,000.00 | 16,000.00 | 15,800.00 | 15,820.00 | 6,098.52 | 7,172 |
| 2024-06-27 | 16,060.00 | 16,070.00 | 15,850.00 | 15,930.00 | 6,140.93 | 8,348 |
| 2024-06-26 | 16,040.00 | 16,090.00 | 15,860.00 | 16,060.00 | 6,075.39 | 10,286 |
| 2024-06-25 | 15,820.00 | 16,240.00 | 15,820.00 | 16,040.00 | 6,067.83 | 7,236 |
| 2024-06-24 | 16,170.00 | 16,170.00 | 15,790.00 | 15,820.00 | 5,984.60 | 18,396 |
| 2024-06-21 | 16,140.00 | 16,150.00 | 16,020.00 | 16,070.00 | 6,079.17 | 2,928 |
| 2024-06-20 | 16,090.00 | 16,190.00 | 15,900.00 | 16,140.00 | 6,105.66 | 6,138 |
| 2024-06-19 | 16,160.00 | 16,170.00 | 16,030.00 | 16,090.00 | 6,086.74 | 5,060 |
| 2024-06-18 | 16,240.00 | 16,240.00 | 15,780.00 | 16,150.00 | 6,109.44 | 17,354 |
| 2024-06-17 | 16,200.00 | 16,200.00 | 15,650.00 | 16,100.00 | 6,090.52 | 28,138 |
| 2024-06-14 | 16,220.00 | 16,250.00 | 15,960.00 | 16,100.00 | 6,090.52 | 6,468 |
| 2024-06-13 | 16,110.00 | 16,230.00 | 16,010.00 | 16,120.00 | 6,098.09 | 6,182 |
| 2024-06-12 | 16,110.00 | 16,110.00 | 16,000.00 | 16,100.00 | 6,090.52 | 4,098 |
| 2024-06-11 | 16,090.00 | 16,200.00 | 16,040.00 | 16,040.00 | 6,067.83 | 5,520 |
| 2024-06-10 | 16,300.00 | 16,490.00 | 16,050.00 | 16,090.00 | 6,086.74 | 18,410 |
| 2024-06-07 | 16,500.00 | 16,500.00 | 16,340.00 | 16,340.00 | 6,181.31 | 6,706 |
| 2024-06-05 | 16,590.00 | 16,590.00 | 16,310.00 | 16,500.00 | 6,241.84 | 9,030 |
| 2024-06-04 | 16,500.00 | 16,580.00 | 16,410.00 | 16,420.00 | 6,211.58 | 8,542 |
| 2024-06-03 | 16,520.00 | 16,630.00 | 16,300.00 | 16,490.00 | 6,238.06 | 16,548 |
| 2024-05-31 | 16,110.00 | 16,480.00 | 16,100.00 | 16,480.00 | 6,234.28 | 18,962 |
| 2024-05-30 | 16,150.00 | 16,210.00 | 16,090.00 | 16,110.00 | 6,094.31 | 26,474 |
| 2024-05-29 | 16,600.00 | 16,620.00 | 16,300.00 | 16,300.00 | 6,166.18 | 19,166 |
| 2024-05-28 | 17,000.00 | 17,000.00 | 16,530.00 | 16,620.00 | 6,287.24 | 21,722 |
| 2024-05-27 | 16,450.00 | 16,870.00 | 16,370.00 | 16,840.00 | 6,370.46 | 62,420 |
| 2024-05-24 | 16,230.00 | 16,450.00 | 16,010.00 | 16,450.00 | 6,222.93 | 34,992 |
| 2024-05-23 | 16,000.00 | 16,330.00 | 15,930.00 | 16,290.00 | 6,162.40 | 21,106 |
| 2024-05-22 | 16,140.00 | 16,190.00 | 15,940.00 | 16,000.00 | 6,052.69 | 14,754 |
| 2024-05-21 | 16,290.00 | 16,290.00 | 16,110.00 | 16,140.00 | 6,105.66 | 11,736 |
| 2024-05-20 | 16,200.00 | 16,290.00 | 16,100.00 | 16,210.00 | 6,132.14 | 24,420 |
| 2024-05-17 | 16,200.00 | 16,260.00 | 16,060.00 | 16,260.00 | 6,151.05 | 32,546 |
| 2024-05-16 | 15,960.00 | 16,240.00 | 15,960.00 | 16,200.00 | 6,128.35 | 50,322 |
| 2024-05-14 | 16,020.00 | 16,070.00 | 15,950.00 | 16,040.00 | 6,067.83 | 11,778 |
| 2024-05-13 | 15,870.00 | 16,100.00 | 15,870.00 | 16,020.00 | 6,060.26 | 9,844 |
| 2024-05-10 | 16,000.00 | 16,000.00 | 15,830.00 | 15,870.00 | 6,003.52 | 14,528 |
| 2024-05-09 | 16,120.00 | 16,210.00 | 15,800.00 | 16,000.00 | 6,052.69 | 19,336 |
| 2024-05-08 | 16,100.00 | 16,310.00 | 16,070.00 | 16,120.00 | 6,098.09 | 15,490 |
| 2024-05-07 | 16,150.00 | 16,160.00 | 16,000.00 | 16,130.00 | 6,101.87 | 28,684 |
| 2024-05-03 | 16,250.00 | 16,310.00 | 15,940.00 | 16,140.00 | 6,105.66 | 27,480 |
| 2024-05-02 | 15,150.00 | 16,990.00 | 15,120.00 | 16,230.00 | 6,139.70 | 270,582 |
| 2024-04-30 | 15,190.00 | 15,190.00 | 15,020.00 | 15,150.00 | 5,731.14 | 5,518 |
| 2024-04-29 | 15,190.00 | 15,190.00 | 15,070.00 | 15,180.00 | 5,742.49 | 2,340 |
| 2024-04-26 | 15,090.00 | 15,150.00 | 15,000.00 | 15,120.00 | 5,719.80 | 3,948 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 300.0000 KRW |
| 2026-03-10 | 500.0000 KRW |
| 2025-07-17 | 300.0000 KRW |
| 2025-03-11 | 2,000.0000 KRW |
| 2024-06-27 | 300.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
| 2023-06-29 | 200.0000 KRW |
| 2022-12-28 | 700.0000 KRW |
| 2022-06-29 | 200.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2021-06-29 | 200.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2020-06-29 | 400.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
| 2019-06-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.