RedcapTour Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10,100.00	10,100.00	9,690.00	9,880.00	9,880.00	39,622
2026-07-15	10,150.00	10,320.00	10,060.00	10,200.00	9,900.00	31,055
2026-07-14	10,040.00	10,070.00	9,920.00	9,960.00	9,667.06	30,318
2026-07-13	10,010.00	10,150.00	9,920.00	10,020.00	9,725.29	20,317
2026-07-10	9,980.00	10,150.00	9,980.00	10,000.00	9,705.88	21,390
2026-07-09	10,100.00	10,100.00	9,860.00	9,980.00	9,686.47	7,565
2026-07-08	9,990.00	10,130.00	9,900.00	9,910.00	9,618.53	13,875
2026-07-07	10,100.00	10,160.00	9,900.00	10,070.00	9,773.82	39,584
2026-07-06	9,990.00	10,260.00	9,950.00	10,060.00	9,764.12	35,424
2026-07-03	9,730.00	9,990.00	9,730.00	9,980.00	9,686.47	22,481
2026-07-02	9,790.00	9,870.00	9,510.00	9,730.00	9,443.82	17,841
2026-07-01	9,750.00	9,850.00	9,570.00	9,790.00	9,502.06	15,638
2026-06-30	9,600.00	9,750.00	9,570.00	9,640.00	9,356.47	7,508
2026-06-29	9,330.00	9,750.00	9,330.00	9,570.00	9,288.53	12,029
2026-06-26	9,480.00	9,610.00	9,280.00	9,380.00	9,104.12	17,158
2026-06-25	9,390.00	9,700.00	9,390.00	9,480.00	9,201.18	9,447
2026-06-24	9,270.00	9,620.00	9,270.00	9,380.00	9,104.12	12,933
2026-06-23	9,730.00	9,730.00	9,360.00	9,360.00	9,084.71	20,100
2026-06-22	9,650.00	9,730.00	9,650.00	9,730.00	9,443.82	12,681
2026-06-19	9,880.00	9,930.00	9,620.00	9,720.00	9,434.12	31,575
2026-06-18	9,990.00	10,120.00	9,730.00	9,880.00	9,589.41	36,181
2026-06-17	10,090.00	10,100.00	9,910.00	9,990.00	9,696.18	16,699
2026-06-16	10,130.00	10,130.00	10,000.00	10,090.00	9,793.24	14,443
2026-06-15	9,820.00	10,070.00	9,820.00	10,020.00	9,725.29	34,568
2026-06-12	9,760.00	9,940.00	9,710.00	9,770.00	9,482.65	27,293
2026-06-11	9,700.00	9,790.00	9,530.00	9,720.00	9,434.12	15,174
2026-06-10	9,670.00	9,820.00	9,500.00	9,700.00	9,414.71	17,669
2026-06-09	9,400.00	9,760.00	9,400.00	9,660.00	9,375.88	11,562
2026-06-08	9,600.00	9,750.00	9,310.00	9,330.00	9,055.59	35,487
2026-06-05	9,640.00	9,670.00	9,320.00	9,660.00	9,375.88	43,618
2026-06-04	9,650.00	9,850.00	9,550.00	9,640.00	9,356.47	23,104
2026-06-02	9,710.00	9,710.00	9,520.00	9,650.00	9,366.18	29,948
2026-06-01	9,810.00	9,890.00	9,680.00	9,710.00	9,424.41	24,847
2026-05-29	9,950.00	9,950.00	9,690.00	9,800.00	9,511.76	31,063
2026-05-28	9,920.00	9,920.00	9,710.00	9,840.00	9,550.59	32,602
2026-05-27	10,100.00	10,230.00	9,690.00	9,820.00	9,531.18	125,649
2026-05-26	10,200.00	10,310.00	10,020.00	10,100.00	9,802.94	43,937
2026-05-22	10,080.00	10,250.00	10,050.00	10,180.00	9,880.59	29,885
2026-05-21	10,120.00	10,170.00	9,990.00	10,080.00	9,783.53	50,052
2026-05-20	10,050.00	10,240.00	9,930.00	10,020.00	9,725.29	81,945
2026-05-19	10,450.00	10,450.00	10,070.00	10,120.00	9,822.35	78,913
2026-05-18	10,420.00	10,500.00	10,160.00	10,450.00	10,142.65	31,020
2026-05-15	10,650.00	10,770.00	10,350.00	10,420.00	10,113.53	44,740
2026-05-14	10,450.00	10,700.00	10,420.00	10,560.00	10,249.41	19,830
2026-05-13	10,700.00	10,770.00	10,360.00	10,430.00	10,123.24	76,768
2026-05-12	10,870.00	10,870.00	10,550.00	10,700.00	10,385.29	40,732
2026-05-11	11,120.00	11,170.00	10,700.00	10,830.00	10,511.47	61,364
2026-05-08	11,200.00	11,200.00	11,000.00	11,120.00	10,792.94	22,892
2026-05-07	11,000.00	11,100.00	10,860.00	10,980.00	10,657.06	44,370
2026-05-06	11,310.00	11,350.00	10,730.00	10,860.00	10,540.59	92,722
2026-05-04	11,650.00	11,660.00	11,210.00	11,310.00	10,977.35	58,950
2026-04-30	11,420.00	11,640.00	11,390.00	11,520.00	11,181.18	106,577
2026-04-29	11,110.00	11,600.00	11,000.00	11,420.00	11,084.12	122,061
2026-04-28	11,000.00	11,170.00	10,930.00	11,100.00	10,773.53	42,745
2026-04-27	10,800.00	11,040.00	10,770.00	11,000.00	10,676.47	37,751
2026-04-24	10,790.00	10,820.00	10,750.00	10,800.00	10,482.35	19,789
2026-04-23	10,800.00	10,850.00	10,750.00	10,790.00	10,472.65	29,647
2026-04-22	10,700.00	10,810.00	10,660.00	10,800.00	10,482.35	25,344
2026-04-21	10,790.00	10,800.00	10,600.00	10,700.00	10,385.29	34,326
2026-04-20	10,790.00	10,810.00	10,670.00	10,710.00	10,395.00	19,040

← NewerPage 2 of 5 · 243 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.