RedcapTour Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	18,950.00	19,050.00	18,800.00	18,950.00	6,525.49	7,396
2022-11-08	18,850.00	19,050.00	18,700.00	18,950.00	6,525.49	11,762
2022-11-07	18,800.00	19,000.00	18,700.00	18,900.00	6,508.27	6,430
2022-11-04	18,500.00	19,000.00	18,450.00	19,000.00	6,542.71	9,928
2022-11-03	18,500.00	18,650.00	18,350.00	18,650.00	6,422.19	16,044
2022-11-02	19,000.00	19,000.00	18,600.00	18,650.00	6,422.19	9,170
2022-11-01	18,850.00	19,050.00	18,750.00	19,050.00	6,559.93	11,958
2022-10-31	19,050.00	19,050.00	18,800.00	19,000.00	6,542.71	9,698
2022-10-28	19,100.00	19,300.00	18,750.00	19,050.00	6,559.93	28,312
2022-10-27	19,150.00	19,150.00	18,600.00	18,750.00	6,456.62	42,612
2022-10-26	19,250.00	19,400.00	18,750.00	19,150.00	6,594.36	21,584
2022-10-25	19,550.00	19,550.00	18,750.00	19,250.00	6,628.80	17,324
2022-10-24	19,500.00	19,650.00	19,200.00	19,350.00	6,663.23	6,132
2022-10-21	19,500.00	19,500.00	19,050.00	19,450.00	6,697.67	7,074
2022-10-20	19,650.00	19,800.00	19,250.00	19,500.00	6,714.89	7,002
2022-10-19	19,900.00	19,900.00	19,450.00	19,600.00	6,749.32	9,500
2022-10-18	19,850.00	19,850.00	19,650.00	19,800.00	6,818.19	7,488
2022-10-17	19,650.00	19,800.00	19,400.00	19,750.00	6,800.97	6,832
2022-10-14	19,100.00	19,750.00	19,100.00	19,700.00	6,783.76	17,560
2022-10-13	19,750.00	19,750.00	18,450.00	18,900.00	6,508.27	18,202
2022-10-12	19,400.00	19,450.00	19,100.00	19,300.00	6,646.02	6,996
2022-10-11	19,600.00	19,800.00	19,050.00	19,350.00	6,663.23	10,504
2022-10-07	19,700.00	19,800.00	19,550.00	19,800.00	6,818.19	4,988
2022-10-06	19,400.00	19,750.00	19,400.00	19,650.00	6,766.54	6,516
2022-10-05	19,700.00	19,850.00	19,550.00	19,550.00	6,732.10	17,192
2022-10-04	18,950.00	19,400.00	18,800.00	19,350.00	6,663.23	21,918
2022-09-30	19,050.00	19,600.00	18,550.00	18,800.00	6,473.84	40,326
2022-09-29	20,000.00	20,100.00	19,300.00	19,450.00	6,697.67	21,824
2022-09-28	20,450.00	20,550.00	19,300.00	19,550.00	6,732.10	31,066
2022-09-27	20,100.00	20,600.00	19,650.00	20,600.00	7,093.67	28,346
2022-09-26	21,000.00	21,000.00	19,800.00	20,100.00	6,921.50	29,804
2022-09-23	21,500.00	21,650.00	20,700.00	20,900.00	7,196.98	19,974
2022-09-22	21,400.00	21,500.00	20,700.00	21,500.00	7,403.59	27,356
2022-09-21	21,800.00	22,050.00	21,450.00	21,750.00	7,489.68	18,800
2022-09-20	21,950.00	22,500.00	21,650.00	21,800.00	7,506.90	19,252
2022-09-19	21,850.00	22,600.00	21,400.00	21,500.00	7,403.59	51,286
2022-09-16	21,550.00	22,350.00	21,350.00	21,750.00	7,489.68	69,176
2022-09-15	21,150.00	21,600.00	21,000.00	21,400.00	7,369.16	21,944
2022-09-14	20,600.00	21,100.00	20,050.00	21,050.00	7,248.63	28,978
2022-09-13	19,950.00	21,100.00	19,950.00	21,050.00	7,248.63	46,006
2022-09-08	19,900.00	19,900.00	19,500.00	19,850.00	6,835.41	7,718
2022-09-07	20,400.00	21,050.00	19,350.00	19,550.00	6,732.10	36,842
2022-09-06	19,950.00	20,350.00	19,750.00	20,150.00	6,938.72	11,202
2022-09-05	20,050.00	20,550.00	19,750.00	19,750.00	6,800.97	20,800
2022-09-02	20,300.00	20,900.00	20,300.00	20,350.00	7,007.59	20,810
2022-09-01	21,250.00	21,250.00	20,100.00	20,100.00	6,921.50	30,556
2022-08-31	20,450.00	21,100.00	20,200.00	20,950.00	7,214.20	50,756
2022-08-30	19,600.00	20,600.00	19,600.00	20,450.00	7,042.02	28,690
2022-08-29	19,300.00	20,000.00	19,050.00	19,650.00	6,766.54	18,294
2022-08-26	20,350.00	20,350.00	19,800.00	19,800.00	6,818.19	14,150
2022-08-25	20,000.00	20,150.00	19,750.00	19,950.00	6,869.84	13,750
2022-08-24	18,850.00	21,300.00	18,600.00	19,900.00	6,852.63	154,960
2022-08-23	18,950.00	19,400.00	18,700.00	18,750.00	6,456.62	17,060
2022-08-22	19,400.00	19,400.00	19,050.00	19,200.00	6,611.58	7,648
2022-08-19	19,700.00	19,850.00	19,250.00	19,400.00	6,680.45	13,740
2022-08-18	19,950.00	19,950.00	19,700.00	19,800.00	6,818.19	5,786
2022-08-17	20,450.00	20,500.00	20,050.00	20,050.00	6,904.28	7,864
2022-08-16	20,200.00	20,400.00	20,000.00	20,350.00	7,007.59	6,140
2022-08-12	20,400.00	20,400.00	20,100.00	20,200.00	6,955.93	11,044
2022-08-11	20,850.00	20,850.00	20,000.00	20,400.00	7,024.80	16,574

← NewerPage 17 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.