RedcapTour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 15,450.00 | 15,720.00 | 15,350.00 | 15,600.00 | 5,901.38 | 13,914 |
| 2024-01-25 | 15,350.00 | 15,350.00 | 15,220.00 | 15,340.00 | 5,803.02 | 4,410 |
| 2024-01-24 | 15,370.00 | 15,400.00 | 15,230.00 | 15,320.00 | 5,795.45 | 9,658 |
| 2024-01-23 | 15,350.00 | 15,390.00 | 15,330.00 | 15,360.00 | 5,810.59 | 3,528 |
| 2024-01-22 | 15,060.00 | 15,350.00 | 15,060.00 | 15,330.00 | 5,799.24 | 4,404 |
| 2024-01-19 | 15,300.00 | 15,540.00 | 15,240.00 | 15,280.00 | 5,780.32 | 11,522 |
| 2024-01-18 | 14,900.00 | 15,280.00 | 14,900.00 | 15,280.00 | 5,780.32 | 8,672 |
| 2024-01-17 | 15,400.00 | 15,400.00 | 14,910.00 | 14,970.00 | 5,663.05 | 12,356 |
| 2024-01-16 | 15,530.00 | 15,530.00 | 15,120.00 | 15,200.00 | 5,750.06 | 13,962 |
| 2024-01-15 | 15,540.00 | 15,540.00 | 15,400.00 | 15,500.00 | 5,863.55 | 7,624 |
| 2024-01-12 | 15,530.00 | 15,620.00 | 15,470.00 | 15,530.00 | 5,874.90 | 5,098 |
| 2024-01-11 | 15,700.00 | 15,700.00 | 15,450.00 | 15,530.00 | 5,874.90 | 6,810 |
| 2024-01-10 | 15,540.00 | 15,660.00 | 15,500.00 | 15,560.00 | 5,886.25 | 11,772 |
| 2024-01-09 | 15,650.00 | 15,660.00 | 15,450.00 | 15,540.00 | 5,878.68 | 4,990 |
| 2024-01-08 | 15,740.00 | 15,740.00 | 15,450.00 | 15,510.00 | 5,867.33 | 13,122 |
| 2024-01-05 | 15,700.00 | 15,700.00 | 15,470.00 | 15,510.00 | 5,867.33 | 10,898 |
| 2024-01-04 | 15,750.00 | 15,750.00 | 15,590.00 | 15,590.00 | 5,897.59 | 13,600 |
| 2024-01-03 | 15,700.00 | 15,710.00 | 15,630.00 | 15,700.00 | 5,939.21 | 7,122 |
| 2024-01-02 | 15,600.00 | 15,750.00 | 15,560.00 | 15,700.00 | 5,939.21 | 16,274 |
| 2023-12-28 | 15,540.00 | 15,610.00 | 15,380.00 | 15,600.00 | 5,901.38 | 10,502 |
| 2023-12-27 | 15,650.00 | 15,780.00 | 15,510.00 | 15,540.00 | 5,878.68 | 25,550 |
| 2023-12-26 | 16,000.00 | 16,100.00 | 15,800.00 | 16,000.00 | 5,787.89 | 22,026 |
| 2023-12-22 | 15,810.00 | 15,950.00 | 15,810.00 | 15,910.00 | 5,755.33 | 22,824 |
| 2023-12-21 | 15,610.00 | 15,900.00 | 15,490.00 | 15,840.00 | 5,730.01 | 36,242 |
| 2023-12-20 | 15,600.00 | 15,600.00 | 15,400.00 | 15,560.00 | 5,628.72 | 10,792 |
| 2023-12-19 | 15,480.00 | 15,540.00 | 15,390.00 | 15,430.00 | 5,581.70 | 13,984 |
| 2023-12-18 | 15,490.00 | 15,580.00 | 15,420.00 | 15,480.00 | 5,599.78 | 6,196 |
| 2023-12-15 | 15,600.00 | 15,650.00 | 15,460.00 | 15,490.00 | 5,603.40 | 11,046 |
| 2023-12-14 | 15,550.00 | 15,550.00 | 15,380.00 | 15,420.00 | 5,578.08 | 10,288 |
| 2023-12-13 | 15,550.00 | 15,550.00 | 15,340.00 | 15,400.00 | 5,570.84 | 15,436 |
| 2023-12-12 | 15,540.00 | 15,550.00 | 15,410.00 | 15,470.00 | 5,596.17 | 8,290 |
| 2023-12-11 | 15,400.00 | 15,520.00 | 15,320.00 | 15,510.00 | 5,610.63 | 5,470 |
| 2023-12-08 | 15,450.00 | 15,560.00 | 15,250.00 | 15,500.00 | 5,607.02 | 12,156 |
| 2023-12-07 | 15,400.00 | 15,440.00 | 15,330.00 | 15,400.00 | 5,570.84 | 6,530 |
| 2023-12-06 | 15,360.00 | 15,480.00 | 15,270.00 | 15,330.00 | 5,545.52 | 10,492 |
| 2023-12-05 | 15,410.00 | 15,510.00 | 15,280.00 | 15,320.00 | 5,541.90 | 12,776 |
| 2023-12-04 | 15,320.00 | 15,430.00 | 15,270.00 | 15,350.00 | 5,552.76 | 12,334 |
| 2023-12-01 | 15,170.00 | 15,400.00 | 15,110.00 | 15,320.00 | 5,541.90 | 8,420 |
| 2023-11-30 | 15,330.00 | 15,400.00 | 15,100.00 | 15,160.00 | 5,484.02 | 11,262 |
| 2023-11-29 | 15,100.00 | 15,390.00 | 15,100.00 | 15,190.00 | 5,494.88 | 6,604 |
| 2023-11-28 | 15,220.00 | 15,370.00 | 15,130.00 | 15,250.00 | 5,516.58 | 7,874 |
| 2023-11-27 | 15,390.00 | 15,390.00 | 15,100.00 | 15,220.00 | 5,505.73 | 4,408 |
| 2023-11-24 | 15,310.00 | 15,380.00 | 15,140.00 | 15,200.00 | 5,498.49 | 14,348 |
| 2023-11-23 | 15,530.00 | 15,530.00 | 15,260.00 | 15,280.00 | 5,527.43 | 6,728 |
| 2023-11-22 | 15,360.00 | 15,440.00 | 15,210.00 | 15,400.00 | 5,570.84 | 11,080 |
| 2023-11-21 | 15,200.00 | 15,540.00 | 15,080.00 | 15,400.00 | 5,570.84 | 36,604 |
| 2023-11-20 | 15,110.00 | 15,180.00 | 14,940.00 | 15,140.00 | 5,476.79 | 19,298 |
| 2023-11-17 | 15,150.00 | 15,300.00 | 15,110.00 | 15,110.00 | 5,465.94 | 37,850 |
| 2023-11-16 | 14,990.00 | 15,000.00 | 14,840.00 | 14,940.00 | 5,404.44 | 7,536 |
| 2023-11-15 | 14,760.00 | 14,990.00 | 14,760.00 | 14,880.00 | 5,382.74 | 13,226 |
| 2023-11-14 | 14,790.00 | 14,880.00 | 14,660.00 | 14,750.00 | 5,335.71 | 8,082 |
| 2023-11-13 | 14,840.00 | 14,970.00 | 14,570.00 | 14,800.00 | 5,353.80 | 14,586 |
| 2023-11-10 | 15,140.00 | 15,140.00 | 14,820.00 | 14,820.00 | 5,361.03 | 16,758 |
| 2023-11-09 | 15,040.00 | 15,200.00 | 14,990.00 | 15,140.00 | 5,476.79 | 8,046 |
| 2023-11-08 | 14,820.00 | 15,260.00 | 14,820.00 | 15,040.00 | 5,440.62 | 25,428 |
| 2023-11-07 | 14,790.00 | 14,880.00 | 14,720.00 | 14,770.00 | 5,342.94 | 32,406 |
| 2023-11-06 | 14,710.00 | 14,820.00 | 14,630.00 | 14,790.00 | 5,350.18 | 30,878 |
| 2023-11-03 | 14,550.00 | 14,730.00 | 14,500.00 | 14,700.00 | 5,317.62 | 4,842 |
| 2023-11-02 | 14,400.00 | 14,760.00 | 14,350.00 | 14,550.00 | 5,263.36 | 34,362 |
| 2023-11-01 | 14,310.00 | 14,400.00 | 14,240.00 | 14,280.00 | 5,165.69 | 5,514 |
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.