RedcapTour Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	23,250.00	24,450.00	21,500.00	23,400.00	7,967.58	217,738
2022-02-16	22,600.00	23,300.00	22,550.00	23,250.00	7,916.50	67,608
2022-02-15	22,800.00	23,000.00	22,000.00	22,100.00	7,524.94	60,394
2022-02-14	22,650.00	23,150.00	22,250.00	22,800.00	7,763.28	62,816
2022-02-11	22,900.00	23,650.00	22,600.00	23,250.00	7,916.50	162,080
2022-02-10	23,050.00	23,400.00	22,500.00	22,900.00	7,797.33	61,476
2022-02-09	22,650.00	22,950.00	22,300.00	22,500.00	7,661.13	40,678
2022-02-08	22,800.00	23,300.00	22,100.00	22,450.00	7,644.11	167,696
2022-02-07	22,050.00	22,600.00	21,500.00	22,350.00	7,610.06	130,788
2022-02-04	20,300.00	22,200.00	20,000.00	22,050.00	7,507.91	140,208
2022-02-03	20,300.00	20,300.00	19,800.00	20,200.00	6,878.00	34,650
2022-01-28	18,900.00	20,050.00	18,900.00	19,550.00	6,656.67	26,910
2022-01-27	19,800.00	19,800.00	18,900.00	19,200.00	6,537.50	19,232
2022-01-26	19,050.00	19,800.00	18,600.00	19,700.00	6,707.75	10,266
2022-01-25	19,150.00	19,500.00	18,950.00	19,150.00	6,520.48	26,846
2022-01-24	19,650.00	19,800.00	19,150.00	19,350.00	6,588.57	13,852
2022-01-21	20,350.00	20,350.00	19,850.00	19,900.00	6,775.85	11,306
2022-01-20	19,900.00	20,350.00	19,900.00	20,350.00	6,929.07	12,686
2022-01-19	20,100.00	20,500.00	20,000.00	20,000.00	6,809.90	14,954
2022-01-18	20,250.00	20,700.00	20,100.00	20,450.00	6,963.12	23,844
2022-01-17	20,950.00	20,950.00	20,500.00	20,550.00	6,997.17	23,798
2022-01-14	20,700.00	21,200.00	20,450.00	20,900.00	7,116.34	33,960
2022-01-13	20,350.00	21,100.00	20,350.00	20,750.00	7,065.27	36,180
2022-01-12	20,100.00	20,450.00	20,100.00	20,350.00	6,929.07	11,668
2022-01-11	20,800.00	20,800.00	20,000.00	20,300.00	6,912.04	30,492
2022-01-10	20,950.00	20,950.00	20,300.00	20,650.00	7,031.22	15,530
2022-01-07	20,300.00	20,700.00	20,200.00	20,700.00	7,048.24	13,896
2022-01-06	20,050.00	20,550.00	19,950.00	20,200.00	6,878.00	23,466
2022-01-05	21,100.00	21,100.00	20,100.00	20,350.00	6,929.07	22,970
2022-01-04	21,050.00	21,050.00	20,500.00	20,950.00	7,133.37	14,192
2022-01-03	20,650.00	21,000.00	20,550.00	20,850.00	7,099.32	14,816
2021-12-30	21,200.00	21,200.00	20,650.00	20,800.00	7,082.29	18,666
2021-12-29	21,100.00	21,500.00	20,700.00	20,800.00	7,082.29	21,908
2021-12-28	21,050.00	21,250.00	20,900.00	21,250.00	7,031.22	22,400
2021-12-27	21,200.00	21,200.00	20,800.00	21,200.00	7,014.67	9,788
2021-12-24	21,000.00	21,250.00	20,750.00	21,200.00	7,014.67	25,874
2021-12-23	20,650.00	20,900.00	20,500.00	20,750.00	6,865.78	22,318
2021-12-22	19,850.00	20,550.00	19,850.00	20,300.00	6,716.88	36,320
2021-12-21	19,600.00	20,050.00	19,600.00	19,750.00	6,534.90	34,038
2021-12-20	20,200.00	20,350.00	19,550.00	19,750.00	6,534.90	30,172
2021-12-17	20,250.00	20,500.00	20,150.00	20,350.00	6,733.43	5,510
2021-12-16	20,500.00	20,500.00	20,100.00	20,250.00	6,700.34	12,612
2021-12-15	20,100.00	20,600.00	20,100.00	20,500.00	6,783.06	12,404
2021-12-14	20,350.00	20,400.00	20,050.00	20,100.00	6,650.71	16,788
2021-12-13	20,350.00	20,550.00	20,300.00	20,400.00	6,749.97	10,644
2021-12-10	20,800.00	20,800.00	20,350.00	20,700.00	6,849.23	14,138
2021-12-09	20,650.00	20,950.00	20,500.00	20,800.00	6,882.32	24,756
2021-12-08	20,750.00	20,850.00	20,200.00	20,400.00	6,749.97	25,560
2021-12-07	20,550.00	20,900.00	20,400.00	20,700.00	6,849.23	55,580
2021-12-06	19,850.00	20,050.00	19,400.00	20,050.00	6,634.16	21,728
2021-12-03	19,550.00	20,100.00	19,500.00	19,850.00	6,567.98	46,532
2021-12-02	18,700.00	19,150.00	18,300.00	19,100.00	6,319.82	13,454
2021-12-01	18,000.00	18,900.00	17,950.00	18,850.00	6,237.10	25,526
2021-11-30	19,200.00	19,500.00	18,150.00	18,150.00	6,005.49	41,078
2021-11-29	18,850.00	19,500.00	18,850.00	18,950.00	6,270.19	47,730
2021-11-26	20,500.00	20,500.00	19,600.00	19,650.00	6,501.81	43,176
2021-11-25	20,800.00	21,000.00	20,450.00	20,600.00	6,816.15	30,780
2021-11-24	21,250.00	21,300.00	20,900.00	21,000.00	6,948.50	17,712
2021-11-23	21,250.00	21,950.00	21,200.00	21,450.00	7,097.39	20,536
2021-11-22	21,050.00	21,300.00	20,800.00	21,300.00	7,047.76	20,364

← NewerPage 20 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.