RedcapTour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15,190.00 | 15,190.00 | 14,950.00 | 15,090.00 | 5,708.45 | 1,824 |
| 2024-04-24 | 15,080.00 | 15,150.00 | 15,010.00 | 15,050.00 | 5,693.32 | 2,640 |
| 2024-04-23 | 15,120.00 | 15,120.00 | 14,910.00 | 15,080.00 | 5,704.66 | 2,424 |
| 2024-04-22 | 14,950.00 | 15,100.00 | 14,920.00 | 15,030.00 | 5,685.75 | 1,692 |
| 2024-04-19 | 14,800.00 | 15,000.00 | 14,670.00 | 14,900.00 | 5,636.57 | 3,128 |
| 2024-04-18 | 14,800.00 | 15,000.00 | 14,800.00 | 14,920.00 | 5,644.14 | 5,062 |
| 2024-04-17 | 14,800.00 | 14,910.00 | 14,650.00 | 14,810.00 | 5,602.53 | 11,762 |
| 2024-04-16 | 14,950.00 | 14,950.00 | 14,100.00 | 14,790.00 | 5,594.96 | 14,236 |
| 2024-04-15 | 14,650.00 | 15,000.00 | 14,650.00 | 14,950.00 | 5,655.49 | 7,724 |
| 2024-04-12 | 15,130.00 | 15,130.00 | 14,700.00 | 14,750.00 | 5,579.83 | 17,100 |
| 2024-04-11 | 15,150.00 | 15,240.00 | 15,080.00 | 15,080.00 | 5,704.66 | 10,208 |
| 2024-04-09 | 15,440.00 | 15,440.00 | 14,500.00 | 15,150.00 | 5,731.14 | 6,174 |
| 2024-04-08 | 15,590.00 | 15,590.00 | 15,310.00 | 15,380.00 | 5,818.15 | 8,520 |
| 2024-04-05 | 15,500.00 | 15,500.00 | 15,300.00 | 15,350.00 | 5,806.80 | 11,470 |
| 2024-04-04 | 15,480.00 | 15,580.00 | 15,400.00 | 15,500.00 | 5,863.55 | 4,380 |
| 2024-04-03 | 15,430.00 | 15,660.00 | 15,390.00 | 15,460.00 | 5,848.42 | 5,168 |
| 2024-04-02 | 15,520.00 | 15,670.00 | 15,430.00 | 15,430.00 | 5,837.07 | 6,438 |
| 2024-04-01 | 15,410.00 | 15,700.00 | 15,410.00 | 15,520.00 | 5,871.11 | 6,080 |
| 2024-03-29 | 15,460.00 | 15,460.00 | 15,380.00 | 15,410.00 | 5,829.50 | 4,548 |
| 2024-03-28 | 15,550.00 | 15,560.00 | 15,410.00 | 15,460.00 | 5,848.42 | 5,040 |
| 2024-03-27 | 15,580.00 | 15,580.00 | 15,470.00 | 15,560.00 | 5,886.25 | 10,552 |
| 2024-03-26 | 15,460.00 | 15,490.00 | 15,400.00 | 15,490.00 | 5,859.76 | 2,856 |
| 2024-03-25 | 15,510.00 | 15,510.00 | 15,410.00 | 15,450.00 | 5,844.63 | 6,930 |
| 2024-03-22 | 15,590.00 | 15,590.00 | 15,500.00 | 15,510.00 | 5,867.33 | 7,240 |
| 2024-03-21 | 15,670.00 | 15,670.00 | 15,450.00 | 15,600.00 | 5,901.38 | 4,158 |
| 2024-03-20 | 15,540.00 | 15,680.00 | 15,450.00 | 15,550.00 | 5,882.46 | 6,262 |
| 2024-03-19 | 15,560.00 | 15,570.00 | 15,420.00 | 15,540.00 | 5,878.68 | 4,176 |
| 2024-03-18 | 15,590.00 | 15,700.00 | 15,480.00 | 15,550.00 | 5,882.46 | 3,262 |
| 2024-03-15 | 15,570.00 | 15,600.00 | 15,520.00 | 15,590.00 | 5,897.59 | 8,250 |
| 2024-03-14 | 15,770.00 | 15,770.00 | 15,510.00 | 15,520.00 | 5,871.11 | 7,934 |
| 2024-03-13 | 15,600.00 | 15,790.00 | 15,510.00 | 15,690.00 | 5,935.42 | 12,188 |
| 2024-03-12 | 15,700.00 | 15,780.00 | 15,510.00 | 15,550.00 | 5,882.46 | 3,426 |
| 2024-03-11 | 15,450.00 | 15,800.00 | 15,400.00 | 15,630.00 | 5,912.73 | 3,582 |
| 2024-03-08 | 15,410.00 | 15,630.00 | 15,400.00 | 15,450.00 | 5,844.63 | 6,176 |
| 2024-03-07 | 15,540.00 | 15,540.00 | 15,380.00 | 15,410.00 | 5,829.50 | 4,692 |
| 2024-03-06 | 15,600.00 | 15,750.00 | 15,460.00 | 15,540.00 | 5,878.68 | 6,038 |
| 2024-03-05 | 15,660.00 | 15,740.00 | 15,550.00 | 15,600.00 | 5,901.38 | 8,214 |
| 2024-03-04 | 15,550.00 | 15,850.00 | 15,410.00 | 15,700.00 | 5,939.21 | 20,828 |
| 2024-02-29 | 15,490.00 | 15,550.00 | 15,400.00 | 15,550.00 | 5,882.46 | 9,560 |
| 2024-02-28 | 15,390.00 | 15,500.00 | 15,380.00 | 15,490.00 | 5,859.76 | 4,466 |
| 2024-02-27 | 15,450.00 | 15,450.00 | 15,320.00 | 15,390.00 | 5,821.94 | 12,138 |
| 2024-02-26 | 15,500.00 | 15,500.00 | 15,400.00 | 15,450.00 | 5,844.63 | 9,122 |
| 2024-02-23 | 15,550.00 | 15,740.00 | 15,400.00 | 15,500.00 | 5,863.55 | 14,000 |
| 2024-02-22 | 15,800.00 | 15,800.00 | 15,510.00 | 15,550.00 | 5,882.46 | 8,996 |
| 2024-02-21 | 15,630.00 | 15,640.00 | 15,520.00 | 15,620.00 | 5,908.94 | 7,994 |
| 2024-02-20 | 15,690.00 | 15,740.00 | 15,600.00 | 15,630.00 | 5,912.73 | 4,236 |
| 2024-02-19 | 15,720.00 | 15,800.00 | 15,680.00 | 15,740.00 | 5,954.34 | 11,952 |
| 2024-02-16 | 15,750.00 | 15,760.00 | 15,580.00 | 15,720.00 | 5,946.77 | 7,920 |
| 2024-02-15 | 15,750.00 | 15,800.00 | 15,600.00 | 15,720.00 | 5,946.77 | 7,596 |
| 2024-02-14 | 15,800.00 | 15,800.00 | 15,550.00 | 15,750.00 | 5,958.12 | 13,574 |
| 2024-02-13 | 15,910.00 | 16,090.00 | 15,860.00 | 15,860.00 | 5,999.73 | 8,520 |
| 2024-02-08 | 16,230.00 | 16,230.00 | 15,800.00 | 16,090.00 | 6,086.74 | 16,598 |
| 2024-02-07 | 16,000.00 | 16,360.00 | 15,800.00 | 16,240.00 | 6,143.48 | 28,394 |
| 2024-02-06 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 6,052.69 | 7,362 |
| 2024-02-05 | 15,770.00 | 16,130.00 | 15,770.00 | 16,010.00 | 6,056.48 | 21,254 |
| 2024-02-02 | 15,650.00 | 15,830.00 | 15,640.00 | 15,770.00 | 5,965.69 | 21,334 |
| 2024-02-01 | 15,680.00 | 15,680.00 | 15,460.00 | 15,640.00 | 5,916.51 | 14,476 |
| 2024-01-31 | 15,680.00 | 15,680.00 | 15,400.00 | 15,520.00 | 5,871.11 | 5,958 |
| 2024-01-30 | 15,500.00 | 15,590.00 | 15,370.00 | 15,500.00 | 5,863.55 | 25,746 |
| 2024-01-29 | 15,600.00 | 15,600.00 | 15,310.00 | 15,310.00 | 5,791.67 | 9,762 |
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.