RedcapTour Co. Ltd historical data
| 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 2 · 120 trading days
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.