RedcapTour Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18,920.00	18,920.00	18,700.00	18,900.00	6,753.21	9,522
2023-02-03	18,890.00	18,890.00	18,690.00	18,800.00	6,717.48	8,240
2023-02-02	18,890.00	18,920.00	18,780.00	18,870.00	6,742.49	10,902
2023-02-01	18,780.00	18,930.00	18,750.00	18,890.00	6,749.64	10,892
2023-01-31	18,990.00	19,020.00	18,800.00	18,900.00	6,753.21	10,312
2023-01-30	19,050.00	19,190.00	18,900.00	18,970.00	6,778.22	22,522
2023-01-27	18,930.00	19,000.00	18,880.00	18,980.00	6,781.79	12,164
2023-01-26	18,930.00	19,010.00	18,780.00	18,920.00	6,760.36	11,944
2023-01-25	19,060.00	19,090.00	18,770.00	18,920.00	6,760.36	21,866
2023-01-20	18,800.00	19,150.00	18,700.00	18,950.00	6,771.07	27,102
2023-01-19	18,750.00	19,000.00	18,700.00	19,000.00	6,788.94	18,826
2023-01-18	18,700.00	18,900.00	18,550.00	18,850.00	6,735.34	18,174
2023-01-17	18,650.00	18,750.00	18,500.00	18,700.00	6,681.75	25,694
2023-01-16	18,700.00	19,100.00	18,200.00	18,600.00	6,646.02	96,128
2023-01-13	18,700.00	18,850.00	18,400.00	18,700.00	6,681.75	9,930
2023-01-12	18,650.00	18,700.00	18,350.00	18,700.00	6,681.75	13,392
2023-01-11	18,550.00	18,650.00	18,500.00	18,650.00	6,663.88	2,852
2023-01-10	18,750.00	18,950.00	18,350.00	18,600.00	6,646.02	12,384
2023-01-09	18,450.00	18,750.00	18,200.00	18,500.00	6,610.28	13,758
2023-01-06	18,250.00	18,450.00	18,200.00	18,300.00	6,538.82	3,358
2023-01-05	18,500.00	18,500.00	18,100.00	18,300.00	6,538.82	6,646
2023-01-04	18,200.00	18,450.00	18,150.00	18,300.00	6,538.82	3,692
2023-01-03	18,200.00	18,350.00	17,850.00	18,300.00	6,538.82	15,098
2023-01-02	18,900.00	18,900.00	18,200.00	18,250.00	6,520.96	29,740
2022-12-29	19,400.00	19,800.00	18,850.00	19,050.00	6,806.81	20,374
2022-12-28	19,000.00	19,500.00	18,950.00	19,400.00	6,931.87	35,518
2022-12-27	18,900.00	19,300.00	18,900.00	19,300.00	6,646.02	23,776
2022-12-26	19,150.00	19,150.00	18,900.00	18,900.00	6,508.27	7,134
2022-12-23	19,300.00	19,400.00	18,950.00	19,100.00	6,577.14	9,782
2022-12-22	19,300.00	19,450.00	19,250.00	19,450.00	6,697.67	12,620
2022-12-21	19,150.00	19,250.00	19,000.00	19,250.00	6,628.80	6,882
2022-12-20	19,000.00	19,000.00	18,900.00	19,000.00	6,542.71	9,314
2022-12-19	19,150.00	19,250.00	19,000.00	19,000.00	6,542.71	11,476
2022-12-16	19,000.00	19,150.00	18,950.00	19,100.00	6,577.14	7,484
2022-12-15	19,250.00	19,350.00	19,000.00	19,150.00	6,594.36	14,022
2022-12-14	19,200.00	19,300.00	19,000.00	19,250.00	6,628.80	10,852
2022-12-13	19,450.00	19,450.00	19,100.00	19,150.00	6,594.36	7,860
2022-12-12	19,600.00	19,600.00	19,100.00	19,300.00	6,646.02	13,222
2022-12-09	19,450.00	19,650.00	19,300.00	19,550.00	6,732.10	10,464
2022-12-08	19,750.00	19,750.00	18,900.00	19,500.00	6,714.89	21,434
2022-12-07	19,500.00	19,800.00	19,150.00	19,600.00	6,749.32	14,044
2022-12-06	19,900.00	20,200.00	19,500.00	19,500.00	6,714.89	18,358
2022-12-05	19,850.00	20,150.00	19,500.00	19,950.00	6,869.84	38,326
2022-12-02	19,400.00	20,300.00	19,350.00	19,650.00	6,766.54	34,374
2022-12-01	19,200.00	19,500.00	19,200.00	19,250.00	6,628.80	17,548
2022-11-30	19,100.00	19,250.00	19,050.00	19,200.00	6,611.58	11,008
2022-11-29	18,900.00	19,100.00	18,800.00	19,050.00	6,559.93	7,016
2022-11-28	19,250.00	19,250.00	18,800.00	19,000.00	6,542.71	3,160
2022-11-25	19,100.00	19,150.00	18,900.00	19,050.00	6,559.93	4,398
2022-11-24	19,100.00	19,200.00	18,850.00	19,100.00	6,577.14	5,856
2022-11-23	19,050.00	19,050.00	18,850.00	19,050.00	6,559.93	5,274
2022-11-22	19,050.00	19,200.00	18,750.00	18,950.00	6,525.49	4,114
2022-11-21	19,250.00	19,250.00	18,800.00	19,100.00	6,577.14	8,520
2022-11-18	19,100.00	19,450.00	19,100.00	19,250.00	6,628.80	4,292
2022-11-17	19,550.00	19,550.00	19,200.00	19,300.00	6,646.02	3,756
2022-11-16	19,550.00	19,600.00	19,300.00	19,400.00	6,680.45	8,128
2022-11-15	19,300.00	19,500.00	19,300.00	19,500.00	6,714.89	8,418
2022-11-14	19,400.00	19,500.00	19,300.00	19,300.00	6,646.02	19,268
2022-11-11	19,850.00	19,850.00	19,000.00	19,400.00	6,680.45	22,648
2022-11-10	18,950.00	19,000.00	18,700.00	18,950.00	6,525.49	11,244

← NewerPage 16 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.