RedcapTour Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15,020.00	15,250.00	14,950.00	15,090.00	5,458.70	56,564
2023-07-28	15,190.00	15,200.00	14,980.00	15,010.00	5,429.76	5,834
2023-07-27	14,620.00	15,160.00	14,620.00	15,110.00	5,465.94	10,126
2023-07-26	15,250.00	15,390.00	14,600.00	14,800.00	5,353.80	43,888
2023-07-25	15,360.00	15,550.00	15,250.00	15,550.00	5,625.10	10,634
2023-07-24	15,790.00	15,790.00	15,490.00	15,490.00	5,603.40	22,976
2023-07-21	15,850.00	15,860.00	15,760.00	15,840.00	5,730.01	9,316
2023-07-20	15,850.00	15,880.00	15,800.00	15,880.00	5,744.48	9,506
2023-07-19	15,950.00	15,950.00	15,000.00	15,830.00	5,726.39	22,468
2023-07-18	16,000.00	16,180.00	15,910.00	15,930.00	5,762.57	14,966
2023-07-17	16,200.00	16,200.00	15,930.00	16,080.00	5,816.83	11,190
2023-07-14	15,930.00	16,120.00	15,830.00	15,920.00	5,758.95	14,044
2023-07-13	16,170.00	16,170.00	15,930.00	15,970.00	5,777.04	12,078
2023-07-12	16,040.00	16,040.00	15,870.00	15,960.00	5,773.42	18,302
2023-07-11	16,040.00	16,200.00	15,920.00	16,000.00	5,787.89	21,972
2023-07-10	15,950.00	15,990.00	15,910.00	15,990.00	5,784.27	7,452
2023-07-07	16,170.00	16,170.00	15,950.00	15,950.00	5,769.80	16,054
2023-07-06	16,240.00	16,240.00	16,010.00	16,190.00	5,856.62	12,516
2023-07-05	16,210.00	16,350.00	16,120.00	16,240.00	5,874.71	9,150
2023-07-04	16,280.00	16,300.00	16,180.00	16,280.00	5,889.18	6,564
2023-07-03	16,190.00	16,300.00	16,100.00	16,280.00	5,889.18	9,020
2023-06-30	16,100.00	16,290.00	16,030.00	16,190.00	5,856.62	10,070
2023-06-29	16,230.00	16,390.00	16,140.00	16,250.00	5,878.32	17,650
2023-06-28	16,300.00	16,390.00	16,210.00	16,330.00	5,834.92	9,250
2023-06-27	16,690.00	16,690.00	16,250.00	16,300.00	5,824.20	16,386
2023-06-26	16,250.00	16,330.00	16,100.00	16,290.00	5,820.62	18,014
2023-06-23	16,850.00	16,850.00	16,170.00	16,250.00	5,806.33	48,082
2023-06-22	16,600.00	16,950.00	16,580.00	16,610.00	5,934.96	8,246
2023-06-21	16,710.00	16,800.00	16,610.00	16,700.00	5,967.12	14,894
2023-06-20	16,800.00	16,910.00	16,700.00	16,800.00	6,002.85	6,428
2023-06-19	16,900.00	16,900.00	16,500.00	16,800.00	6,002.85	15,478
2023-06-16	16,800.00	16,900.00	16,780.00	16,800.00	6,002.85	10,394
2023-06-15	17,130.00	17,130.00	16,600.00	16,800.00	6,002.85	32,118
2023-06-14	17,310.00	17,310.00	16,980.00	17,080.00	6,102.90	33,510
2023-06-13	17,330.00	17,390.00	17,260.00	17,280.00	6,174.36	110,240
2023-06-12	17,500.00	17,520.00	17,310.00	17,330.00	6,192.23	8,168
2023-06-09	17,410.00	17,500.00	17,310.00	17,490.00	6,249.40	2,850
2023-06-08	17,680.00	17,680.00	17,360.00	17,480.00	6,245.82	11,530
2023-06-07	17,740.00	17,740.00	17,610.00	17,730.00	6,335.15	10,790
2023-06-05	17,580.00	17,740.00	17,510.00	17,740.00	6,338.73	7,916
2023-06-02	17,560.00	17,600.00	17,400.00	17,580.00	6,281.56	11,478
2023-06-01	17,890.00	17,890.00	17,300.00	17,600.00	6,288.70	8,468
2023-05-31	17,410.00	18,520.00	17,390.00	17,950.00	6,413.76	64,314
2023-05-30	17,330.00	17,590.00	17,170.00	17,220.00	6,152.92	15,214
2023-05-26	17,440.00	17,470.00	17,300.00	17,320.00	6,188.65	5,904
2023-05-25	17,580.00	17,580.00	17,430.00	17,450.00	6,235.11	10,012
2023-05-24	17,500.00	17,650.00	17,470.00	17,520.00	6,260.12	3,412
2023-05-23	17,600.00	17,770.00	17,520.00	17,570.00	6,277.98	9,030
2023-05-22	17,530.00	17,710.00	17,530.00	17,640.00	6,303.00	6,916
2023-05-19	17,800.00	17,800.00	17,510.00	17,670.00	6,313.71	6,096
2023-05-18	17,730.00	17,730.00	17,600.00	17,680.00	6,317.29	3,362
2023-05-17	17,640.00	17,670.00	17,510.00	17,560.00	6,274.41	12,068
2023-05-16	17,700.00	17,700.00	17,600.00	17,660.00	6,310.14	4,704
2023-05-15	17,710.00	17,810.00	17,700.00	17,700.00	6,324.43	7,176
2023-05-12	17,900.00	18,000.00	17,760.00	17,910.00	6,399.47	4,622
2023-05-11	17,990.00	17,990.00	17,710.00	17,890.00	6,392.32	9,024
2023-05-10	17,910.00	17,970.00	17,650.00	17,890.00	6,392.32	8,264
2023-05-09	17,730.00	17,930.00	17,670.00	17,900.00	6,395.90	8,040
2023-05-08	17,780.00	17,950.00	17,650.00	17,740.00	6,338.73	15,302
2023-05-04	17,870.00	18,080.00	17,750.00	17,810.00	6,363.74	4,234

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.