RedcapTour Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	21,150.00	21,600.00	21,150.00	21,600.00	7,354.69	15,924
2022-05-16	21,400.00	21,600.00	21,200.00	21,200.00	7,218.49	26,296
2022-05-13	20,900.00	21,350.00	20,850.00	21,300.00	7,252.54	18,480
2022-05-12	21,500.00	21,500.00	20,950.00	20,950.00	7,133.37	16,730
2022-05-11	21,300.00	21,700.00	21,200.00	21,650.00	7,371.71	8,720
2022-05-10	21,300.00	21,700.00	20,800.00	21,350.00	7,269.56	13,884
2022-05-09	22,600.00	22,600.00	21,750.00	21,800.00	7,422.79	27,118
2022-05-06	22,700.00	22,800.00	22,400.00	22,700.00	7,729.23	12,696
2022-05-04	23,250.00	23,250.00	22,750.00	22,850.00	7,780.31	17,810
2022-05-03	23,550.00	23,550.00	23,000.00	23,100.00	7,865.43	33,328
2022-05-02	23,450.00	23,800.00	23,000.00	23,550.00	8,018.65	56,832
2022-04-29	22,450.00	23,050.00	22,450.00	22,850.00	7,780.31	24,028
2022-04-28	22,350.00	22,650.00	22,250.00	22,450.00	7,644.11	9,960
2022-04-27	22,700.00	22,700.00	22,200.00	22,450.00	7,644.11	20,276
2022-04-26	23,300.00	23,300.00	22,850.00	23,050.00	7,848.41	11,788
2022-04-25	23,200.00	23,250.00	22,950.00	23,050.00	7,848.41	22,022
2022-04-22	23,600.00	23,600.00	23,150.00	23,500.00	8,001.63	14,614
2022-04-21	24,000.00	24,000.00	23,500.00	23,650.00	8,052.70	14,088
2022-04-20	23,900.00	23,900.00	23,500.00	23,600.00	8,035.68	18,878
2022-04-19	23,950.00	24,000.00	23,500.00	23,600.00	8,035.68	40,352
2022-04-18	23,700.00	24,550.00	23,700.00	23,900.00	8,137.83	35,656
2022-04-15	24,450.00	24,450.00	23,650.00	23,800.00	8,103.78	23,588
2022-04-14	24,300.00	24,500.00	24,000.00	24,000.00	8,171.88	50,108
2022-04-13	23,650.00	23,800.00	23,200.00	23,800.00	8,103.78	27,166
2022-04-12	24,000.00	24,000.00	23,250.00	23,500.00	8,001.63	41,542
2022-04-11	24,050.00	24,500.00	23,850.00	24,050.00	8,188.90	23,530
2022-04-08	24,100.00	24,300.00	23,500.00	24,250.00	8,257.00	25,868
2022-04-07	24,950.00	24,950.00	23,850.00	24,000.00	8,171.88	57,034
2022-04-06	24,650.00	25,100.00	24,300.00	24,700.00	8,410.22	68,800
2022-04-05	25,000.00	25,050.00	24,300.00	24,700.00	8,410.22	50,386
2022-04-04	25,100.00	25,250.00	24,800.00	25,000.00	8,512.37	87,126
2022-04-01	24,050.00	25,200.00	24,050.00	24,900.00	8,478.32	137,040
2022-03-31	24,150.00	24,250.00	23,800.00	24,050.00	8,188.90	34,886
2022-03-30	24,200.00	24,600.00	23,900.00	23,900.00	8,137.83	55,618
2022-03-29	24,300.00	24,300.00	23,700.00	23,900.00	8,137.83	29,672
2022-03-28	23,600.00	24,100.00	23,400.00	24,000.00	8,171.88	36,678
2022-03-25	23,850.00	23,850.00	23,400.00	23,600.00	8,035.68	23,898
2022-03-24	23,500.00	23,900.00	23,350.00	23,850.00	8,120.80	34,608
2022-03-23	23,950.00	23,950.00	23,400.00	23,800.00	8,103.78	51,738
2022-03-22	24,150.00	24,150.00	23,550.00	23,800.00	8,103.78	51,294
2022-03-21	24,500.00	24,950.00	24,100.00	24,150.00	8,222.95	58,262
2022-03-18	24,800.00	24,800.00	24,000.00	24,150.00	8,222.95	49,370
2022-03-17	24,950.00	25,000.00	24,250.00	24,650.00	8,393.20	45,934
2022-03-16	24,900.00	25,200.00	24,600.00	24,800.00	8,444.27	65,944
2022-03-15	24,400.00	25,150.00	24,350.00	24,350.00	8,291.05	74,908
2022-03-14	25,000.00	25,050.00	24,200.00	24,400.00	8,308.07	91,558
2022-03-11	23,400.00	24,950.00	23,350.00	24,900.00	8,478.32	198,538
2022-03-10	22,800.00	23,350.00	22,400.00	23,250.00	7,916.50	33,534
2022-03-08	22,400.00	22,750.00	22,050.00	22,150.00	7,541.96	44,516
2022-03-07	23,150.00	23,350.00	22,700.00	22,900.00	7,797.33	38,384
2022-03-04	23,850.00	24,000.00	23,400.00	23,650.00	8,052.70	29,332
2022-03-03	24,200.00	24,250.00	23,650.00	24,000.00	8,171.88	34,452
2022-03-02	23,300.00	24,000.00	23,000.00	23,950.00	8,154.85	52,048
2022-02-28	23,000.00	23,700.00	22,900.00	23,650.00	8,052.70	43,016
2022-02-25	23,150.00	23,450.00	22,800.00	23,350.00	7,950.55	31,022
2022-02-24	23,450.00	23,800.00	22,550.00	22,700.00	7,729.23	76,112
2022-02-23	23,850.00	23,900.00	23,150.00	23,750.00	8,086.75	43,536
2022-02-22	23,700.00	24,200.00	23,450.00	23,650.00	8,052.70	49,912
2022-02-21	23,550.00	24,350.00	23,400.00	24,250.00	8,257.00	67,582
2022-02-18	22,950.00	24,000.00	22,800.00	23,800.00	8,103.78	79,318

← NewerPage 19 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.