RedcapTour Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	17,770.00	18,100.00	17,750.00	17,870.00	6,385.18	5,066
2023-05-02	17,730.00	17,890.00	17,630.00	17,760.00	6,345.87	3,962
2023-04-28	17,850.00	17,850.00	17,500.00	17,730.00	6,335.15	6,540
2023-04-27	17,960.00	17,960.00	17,510.00	17,780.00	6,353.02	7,878
2023-04-26	17,670.00	17,950.00	17,660.00	17,730.00	6,335.15	9,340
2023-04-25	17,780.00	17,810.00	17,670.00	17,700.00	6,324.43	10,886
2023-04-24	17,900.00	17,900.00	17,810.00	17,810.00	6,363.74	8,104
2023-04-21	18,010.00	18,080.00	17,860.00	17,880.00	6,388.75	11,770
2023-04-20	18,250.00	18,250.00	18,050.00	18,110.00	6,470.93	9,070
2023-04-19	18,250.00	18,250.00	18,050.00	18,250.00	6,520.96	10,730
2023-04-18	18,000.00	18,040.00	17,910.00	18,040.00	6,445.92	14,976
2023-04-17	18,100.00	18,120.00	17,980.00	18,000.00	6,431.63	15,542
2023-04-14	18,110.00	18,150.00	18,060.00	18,150.00	6,485.22	5,562
2023-04-13	18,200.00	18,200.00	18,010.00	18,050.00	6,449.49	10,744
2023-04-12	18,080.00	18,280.00	18,080.00	18,200.00	6,503.09	11,762
2023-04-11	18,040.00	18,310.00	17,970.00	18,090.00	6,463.79	5,966
2023-04-10	18,200.00	18,200.00	18,020.00	18,040.00	6,445.92	9,128
2023-04-07	18,200.00	18,300.00	18,170.00	18,220.00	6,510.24	8,944
2023-04-06	18,280.00	18,380.00	18,150.00	18,200.00	6,503.09	12,910
2023-04-05	18,400.00	18,400.00	18,310.00	18,360.00	6,560.26	8,356
2023-04-04	18,230.00	18,420.00	18,220.00	18,420.00	6,581.70	15,426
2023-04-03	18,450.00	18,450.00	18,220.00	18,280.00	6,531.68	11,100
2023-03-31	18,370.00	18,450.00	18,190.00	18,320.00	6,545.97	14,078
2023-03-30	18,400.00	18,400.00	18,210.00	18,370.00	6,563.83	9,922
2023-03-29	18,250.00	18,370.00	18,050.00	18,350.00	6,556.69	16,308
2023-03-28	18,000.00	18,070.00	17,850.00	18,040.00	6,445.92	8,968
2023-03-27	18,220.00	18,230.00	17,700.00	17,850.00	6,378.03	131,836
2023-03-24	18,580.00	18,580.00	18,140.00	18,230.00	6,513.81	18,170
2023-03-23	18,330.00	18,650.00	18,110.00	18,380.00	6,567.41	7,326
2023-03-22	19,000.00	19,000.00	18,300.00	18,330.00	6,549.54	8,476
2023-03-21	18,340.00	18,490.00	18,270.00	18,350.00	6,556.69	7,796
2023-03-20	18,430.00	18,520.00	18,200.00	18,290.00	6,535.25	7,730
2023-03-17	18,190.00	18,340.00	18,110.00	18,260.00	6,524.53	15,296
2023-03-16	18,470.00	18,470.00	18,020.00	18,080.00	6,460.21	14,260
2023-03-15	18,260.00	18,990.00	18,220.00	18,260.00	6,524.53	10,058
2023-03-14	19,070.00	19,070.00	18,140.00	18,200.00	6,503.09	31,568
2023-03-13	19,010.00	19,270.00	18,880.00	19,070.00	6,813.95	26,280
2023-03-10	19,710.00	19,710.00	19,400.00	19,470.00	6,956.88	11,458
2023-03-09	19,410.00	19,900.00	19,330.00	19,800.00	7,074.79	14,260
2023-03-08	19,650.00	19,740.00	19,250.00	19,390.00	6,928.29	15,904
2023-03-07	19,900.00	20,050.00	19,700.00	19,720.00	7,046.21	16,276
2023-03-06	20,100.00	20,100.00	19,740.00	19,900.00	7,110.52	39,604
2023-03-03	19,550.00	20,100.00	19,510.00	19,720.00	7,046.21	60,344
2023-03-02	19,300.00	19,350.00	19,200.00	19,350.00	6,914.00	10,864
2023-02-28	19,000.00	19,330.00	19,000.00	19,300.00	6,896.13	14,132
2023-02-27	19,160.00	19,210.00	18,990.00	19,020.00	6,796.09	9,896
2023-02-24	19,520.00	19,520.00	19,090.00	19,230.00	6,871.12	11,212
2023-02-23	19,290.00	19,490.00	19,230.00	19,410.00	6,935.44	19,476
2023-02-22	19,600.00	19,650.00	19,230.00	19,460.00	6,953.30	21,320
2023-02-21	19,350.00	19,800.00	19,240.00	19,620.00	7,010.47	60,112
2023-02-20	19,140.00	19,140.00	18,940.00	19,030.00	6,799.66	14,206
2023-02-17	19,060.00	19,220.00	19,030.00	19,130.00	6,835.39	8,190
2023-02-16	19,150.00	19,330.00	19,110.00	19,200.00	6,860.40	6,796
2023-02-15	19,400.00	19,500.00	19,100.00	19,100.00	6,824.67	17,774
2023-02-14	19,170.00	19,390.00	19,050.00	19,260.00	6,881.84	13,392
2023-02-13	19,430.00	19,450.00	19,050.00	19,170.00	6,849.68	19,674
2023-02-10	19,910.00	20,050.00	19,050.00	19,400.00	6,931.87	139,814
2023-02-09	18,940.00	19,400.00	18,800.00	19,400.00	6,931.87	43,196
2023-02-08	18,740.00	18,980.00	18,740.00	18,880.00	6,746.06	6,766
2023-02-07	18,970.00	18,970.00	18,720.00	18,720.00	6,688.89	11,836

← NewerPage 15 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.