RedcapTour Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	20,850.00	20,850.00	20,000.00	20,400.00	7,024.80	16,574
2022-08-10	20,900.00	21,150.00	20,400.00	20,600.00	7,093.67	25,570
2022-08-09	20,300.00	21,400.00	20,050.00	20,600.00	7,093.67	26,538
2022-08-08	20,650.00	20,650.00	20,100.00	20,550.00	7,076.46	11,634
2022-08-05	20,400.00	20,950.00	20,150.00	20,800.00	7,162.54	43,392
2022-08-04	20,550.00	20,550.00	20,200.00	20,400.00	7,024.80	19,384
2022-08-03	20,000.00	20,450.00	19,850.00	20,400.00	7,024.80	18,144
2022-08-02	20,200.00	20,200.00	19,750.00	20,000.00	6,887.06	19,114
2022-08-01	20,200.00	20,550.00	19,900.00	20,300.00	6,990.37	26,968
2022-07-29	19,150.00	22,850.00	19,150.00	20,200.00	6,955.93	515,258
2022-07-28	18,600.00	19,000.00	18,600.00	18,800.00	6,473.84	9,438
2022-07-27	18,750.00	19,000.00	18,450.00	18,600.00	6,404.97	17,746
2022-07-26	18,200.00	18,350.00	18,150.00	18,300.00	6,301.66	5,732
2022-07-25	18,400.00	18,500.00	18,050.00	18,300.00	6,301.66	9,782
2022-07-22	18,250.00	18,300.00	18,200.00	18,250.00	6,284.44	5,130
2022-07-21	18,550.00	18,550.00	17,950.00	18,250.00	6,284.44	6,518
2022-07-20	18,450.00	18,500.00	18,200.00	18,250.00	6,284.44	6,734
2022-07-19	17,850.00	18,250.00	17,850.00	18,200.00	6,267.23	4,120
2022-07-18	17,950.00	18,250.00	17,800.00	18,050.00	6,215.57	7,066
2022-07-15	18,100.00	18,300.00	17,100.00	17,750.00	6,112.27	7,390
2022-07-14	17,850.00	18,400.00	17,550.00	18,100.00	6,232.79	15,054
2022-07-13	17,600.00	17,800.00	17,450.00	17,650.00	6,077.83	12,840
2022-07-12	17,950.00	17,950.00	17,250.00	17,550.00	6,043.40	28,570
2022-07-11	18,350.00	18,600.00	17,850.00	18,150.00	6,250.01	19,280
2022-07-08	18,350.00	18,450.00	18,000.00	18,350.00	6,318.88	15,552
2022-07-07	17,750.00	18,400.00	17,600.00	18,200.00	6,267.23	11,182
2022-07-06	18,350.00	18,350.00	17,650.00	17,650.00	6,077.83	11,702
2022-07-05	17,300.00	18,000.00	17,300.00	17,800.00	6,129.49	17,790
2022-07-04	18,000.00	18,050.00	17,350.00	17,450.00	6,008.96	10,248
2022-07-01	17,550.00	18,100.00	17,500.00	17,650.00	6,077.83	32,390
2022-06-30	17,550.00	17,950.00	17,450.00	17,500.00	6,026.18	14,894
2022-06-29	17,800.00	17,950.00	17,600.00	17,750.00	6,112.27	4,210
2022-06-28	18,000.00	18,000.00	17,650.00	17,850.00	6,077.83	10,958
2022-06-27	17,250.00	18,000.00	17,100.00	17,900.00	6,094.86	39,484
2022-06-24	16,300.00	17,250.00	16,300.00	17,150.00	5,839.49	23,840
2022-06-23	18,050.00	18,450.00	16,750.00	16,750.00	5,703.29	41,182
2022-06-22	18,400.00	18,400.00	17,800.00	17,850.00	6,077.83	12,230
2022-06-21	17,950.00	18,800.00	17,950.00	18,400.00	6,265.10	9,774
2022-06-20	19,000.00	19,000.00	18,000.00	18,100.00	6,162.96	20,166
2022-06-17	18,800.00	19,850.00	18,300.00	18,950.00	6,452.38	14,800
2022-06-16	19,050.00	19,750.00	19,000.00	19,000.00	6,469.40	21,134
2022-06-15	19,650.00	19,700.00	18,600.00	18,900.00	6,435.35	30,446
2022-06-14	19,850.00	19,900.00	19,400.00	19,700.00	6,707.75	20,304
2022-06-13	21,050.00	21,050.00	20,100.00	20,150.00	6,860.97	24,802
2022-06-10	21,450.00	21,500.00	21,150.00	21,400.00	7,286.59	9,276
2022-06-09	21,750.00	21,750.00	21,300.00	21,700.00	7,388.74	13,360
2022-06-08	21,550.00	22,100.00	21,400.00	21,800.00	7,422.79	20,442
2022-06-07	22,000.00	22,100.00	21,550.00	21,550.00	7,337.66	14,622
2022-06-03	22,000.00	22,000.00	21,550.00	21,950.00	7,473.86	16,288
2022-06-02	21,600.00	21,600.00	21,200.00	21,450.00	7,303.61	11,214
2022-05-31	21,800.00	21,800.00	21,400.00	21,600.00	7,354.69	17,064
2022-05-30	21,650.00	21,800.00	21,400.00	21,500.00	7,320.64	17,998
2022-05-27	21,150.00	21,550.00	20,850.00	21,550.00	7,337.66	26,494
2022-05-26	20,750.00	21,050.00	20,550.00	20,750.00	7,065.27	11,286
2022-05-25	20,650.00	20,750.00	20,300.00	20,600.00	7,014.19	16,140
2022-05-24	20,900.00	20,950.00	20,500.00	20,600.00	7,014.19	10,292
2022-05-23	21,150.00	21,150.00	20,500.00	20,750.00	7,065.27	19,226
2022-05-20	20,950.00	21,150.00	20,700.00	21,100.00	7,184.44	15,724
2022-05-19	21,200.00	21,200.00	20,700.00	20,900.00	7,116.34	13,540
2022-05-18	21,550.00	21,750.00	21,400.00	21,400.00	7,286.59	12,476

← NewerPage 18 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.