RedcapTour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 14,350.00 | 14,590.00 | 14,140.00 | 14,300.00 | 5,172.93 | 10,428 |
| 2023-10-30 | 14,380.00 | 14,540.00 | 14,350.00 | 14,370.00 | 5,198.25 | 15,430 |
| 2023-10-27 | 14,310.00 | 14,600.00 | 14,310.00 | 14,360.00 | 5,194.63 | 2,428 |
| 2023-10-26 | 14,650.00 | 14,650.00 | 14,300.00 | 14,360.00 | 5,194.63 | 9,842 |
| 2023-10-25 | 14,550.00 | 14,770.00 | 14,500.00 | 14,530.00 | 5,256.13 | 7,258 |
| 2023-10-24 | 14,490.00 | 14,740.00 | 14,300.00 | 14,480.00 | 5,238.04 | 10,500 |
| 2023-10-23 | 14,770.00 | 14,770.00 | 14,440.00 | 14,480.00 | 5,238.04 | 8,478 |
| 2023-10-20 | 14,870.00 | 14,870.00 | 14,460.00 | 14,770.00 | 5,342.94 | 14,624 |
| 2023-10-19 | 14,900.00 | 14,940.00 | 14,710.00 | 14,880.00 | 5,382.74 | 5,884 |
| 2023-10-18 | 15,030.00 | 15,030.00 | 14,800.00 | 14,990.00 | 5,422.53 | 5,366 |
| 2023-10-17 | 14,760.00 | 15,050.00 | 14,760.00 | 14,880.00 | 5,382.74 | 3,338 |
| 2023-10-16 | 15,100.00 | 15,100.00 | 14,750.00 | 14,900.00 | 5,389.97 | 6,848 |
| 2023-10-13 | 15,140.00 | 15,140.00 | 14,990.00 | 15,100.00 | 5,462.32 | 7,228 |
| 2023-10-12 | 15,050.00 | 15,090.00 | 14,910.00 | 15,080.00 | 5,455.09 | 5,230 |
| 2023-10-11 | 14,860.00 | 15,040.00 | 14,860.00 | 14,990.00 | 5,422.53 | 9,770 |
| 2023-10-10 | 14,700.00 | 14,900.00 | 14,500.00 | 14,900.00 | 5,389.97 | 25,280 |
| 2023-10-06 | 14,570.00 | 14,800.00 | 14,570.00 | 14,690.00 | 5,314.01 | 4,774 |
| 2023-10-05 | 14,670.00 | 15,000.00 | 14,600.00 | 14,600.00 | 5,281.45 | 8,720 |
| 2023-10-04 | 14,970.00 | 15,020.00 | 14,580.00 | 14,670.00 | 5,306.77 | 10,584 |
| 2023-09-27 | 14,700.00 | 15,040.00 | 14,620.00 | 15,040.00 | 5,440.62 | 6,098 |
| 2023-09-26 | 15,110.00 | 15,110.00 | 14,830.00 | 14,830.00 | 5,364.65 | 5,086 |
| 2023-09-25 | 14,880.00 | 15,110.00 | 14,670.00 | 15,050.00 | 5,444.23 | 13,782 |
| 2023-09-22 | 14,600.00 | 14,970.00 | 14,600.00 | 14,870.00 | 5,379.12 | 16,540 |
| 2023-09-21 | 15,190.00 | 15,190.00 | 14,970.00 | 14,970.00 | 5,415.29 | 18,878 |
| 2023-09-20 | 15,490.00 | 15,490.00 | 15,150.00 | 15,210.00 | 5,502.11 | 14,772 |
| 2023-09-19 | 15,340.00 | 15,480.00 | 15,200.00 | 15,380.00 | 5,563.61 | 14,606 |
| 2023-09-18 | 15,410.00 | 15,640.00 | 15,370.00 | 15,470.00 | 5,596.17 | 8,794 |
| 2023-09-15 | 15,310.00 | 15,440.00 | 15,210.00 | 15,410.00 | 5,574.46 | 9,574 |
| 2023-09-14 | 15,290.00 | 15,300.00 | 15,130.00 | 15,220.00 | 5,505.73 | 10,982 |
| 2023-09-13 | 15,110.00 | 15,330.00 | 15,090.00 | 15,130.00 | 5,473.17 | 11,096 |
| 2023-09-12 | 15,300.00 | 15,350.00 | 15,130.00 | 15,130.00 | 5,473.17 | 11,434 |
| 2023-09-11 | 15,280.00 | 15,330.00 | 15,090.00 | 15,240.00 | 5,512.96 | 15,312 |
| 2023-09-08 | 15,300.00 | 15,350.00 | 15,110.00 | 15,280.00 | 5,527.43 | 18,628 |
| 2023-09-07 | 15,500.00 | 15,500.00 | 15,100.00 | 15,300.00 | 5,534.67 | 37,010 |
| 2023-09-06 | 15,850.00 | 15,850.00 | 15,340.00 | 15,500.00 | 5,607.02 | 48,068 |
| 2023-09-05 | 16,020.00 | 16,330.00 | 15,520.00 | 15,800.00 | 5,715.54 | 58,494 |
| 2023-09-04 | 16,020.00 | 16,200.00 | 15,950.00 | 16,020.00 | 5,795.12 | 7,784 |
| 2023-09-01 | 16,280.00 | 16,280.00 | 15,910.00 | 16,020.00 | 5,795.12 | 11,648 |
| 2023-08-31 | 16,080.00 | 16,210.00 | 16,020.00 | 16,070.00 | 5,813.21 | 17,194 |
| 2023-08-30 | 16,260.00 | 16,300.00 | 16,050.00 | 16,070.00 | 5,813.21 | 9,756 |
| 2023-08-29 | 16,360.00 | 16,360.00 | 16,170.00 | 16,170.00 | 5,849.39 | 18,936 |
| 2023-08-28 | 16,420.00 | 17,000.00 | 16,160.00 | 16,380.00 | 5,925.35 | 59,702 |
| 2023-08-25 | 15,710.00 | 15,850.00 | 15,600.00 | 15,800.00 | 5,715.54 | 9,156 |
| 2023-08-24 | 15,510.00 | 15,720.00 | 15,510.00 | 15,630.00 | 5,654.04 | 11,420 |
| 2023-08-23 | 15,650.00 | 15,770.00 | 15,600.00 | 15,600.00 | 5,643.19 | 7,686 |
| 2023-08-22 | 15,610.00 | 15,830.00 | 15,600.00 | 15,730.00 | 5,690.22 | 3,428 |
| 2023-08-21 | 15,580.00 | 15,830.00 | 15,580.00 | 15,710.00 | 5,682.98 | 7,426 |
| 2023-08-18 | 15,660.00 | 15,900.00 | 15,500.00 | 15,580.00 | 5,635.96 | 11,278 |
| 2023-08-17 | 15,950.00 | 15,970.00 | 15,500.00 | 15,660.00 | 5,664.90 | 18,588 |
| 2023-08-16 | 16,400.00 | 16,400.00 | 15,970.00 | 15,970.00 | 5,777.04 | 32,142 |
| 2023-08-14 | 16,320.00 | 16,800.00 | 16,320.00 | 16,570.00 | 5,994.08 | 36,402 |
| 2023-08-11 | 16,790.00 | 17,140.00 | 16,300.00 | 16,340.00 | 5,910.88 | 104,774 |
| 2023-08-10 | 16,600.00 | 16,740.00 | 16,020.00 | 16,330.00 | 5,907.26 | 135,014 |
| 2023-08-09 | 15,620.00 | 15,790.00 | 15,500.00 | 15,720.00 | 5,686.60 | 9,590 |
| 2023-08-08 | 15,830.00 | 15,900.00 | 15,610.00 | 15,620.00 | 5,650.43 | 18,446 |
| 2023-08-07 | 15,990.00 | 16,140.00 | 15,720.00 | 15,830.00 | 5,726.39 | 23,278 |
| 2023-08-04 | 16,300.00 | 16,300.00 | 15,710.00 | 15,960.00 | 5,773.42 | 31,268 |
| 2023-08-03 | 15,260.00 | 17,600.00 | 15,000.00 | 15,990.00 | 5,784.27 | 179,174 |
| 2023-08-02 | 15,250.00 | 15,340.00 | 15,110.00 | 15,120.00 | 5,469.55 | 8,524 |
| 2023-08-01 | 15,120.00 | 15,350.00 | 15,110.00 | 15,250.00 | 5,516.58 | 9,840 |
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.