RedcapTour Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	21,000.00	21,450.00	20,850.00	21,300.00	7,047.76	20,066
2021-11-18	21,450.00	21,450.00	20,600.00	20,950.00	6,931.95	32,050
2021-11-17	21,950.00	21,950.00	21,000.00	21,450.00	7,097.39	53,032
2021-11-16	22,550.00	22,700.00	21,750.00	21,950.00	7,262.83	50,656
2021-11-15	23,100.00	23,100.00	22,550.00	22,650.00	7,494.45	29,518
2021-11-12	22,550.00	23,050.00	22,550.00	23,050.00	7,626.80	16,116
2021-11-11	22,550.00	23,250.00	22,500.00	22,950.00	7,593.72	25,532
2021-11-10	23,300.00	23,500.00	22,800.00	23,050.00	7,626.80	16,796
2021-11-09	23,400.00	23,400.00	23,100.00	23,250.00	7,692.98	15,272
2021-11-08	23,350.00	23,800.00	23,150.00	23,400.00	7,742.61	52,500
2021-11-05	23,250.00	23,250.00	21,850.00	22,550.00	7,461.36	68,670
2021-11-04	23,800.00	24,100.00	23,000.00	23,200.00	7,676.44	53,950
2021-11-03	25,350.00	25,350.00	23,550.00	23,800.00	7,874.96	56,078
2021-11-02	24,800.00	26,050.00	24,800.00	24,950.00	8,255.48	22,102
2021-11-01	25,300.00	25,300.00	24,750.00	24,950.00	8,255.48	19,172
2021-10-29	24,700.00	25,150.00	24,300.00	25,000.00	8,272.02	36,674
2021-10-28	25,200.00	25,200.00	24,650.00	24,700.00	8,172.76	29,524
2021-10-27	25,600.00	25,600.00	25,100.00	25,200.00	8,338.20	24,262
2021-10-26	26,000.00	26,150.00	25,200.00	25,600.00	8,470.55	61,356
2021-10-25	24,400.00	25,750.00	24,400.00	25,550.00	8,454.01	132,664
2021-10-22	24,800.00	24,800.00	24,300.00	24,350.00	8,056.95	28,126
2021-10-21	24,800.00	25,100.00	24,500.00	24,800.00	8,205.85	18,182
2021-10-20	25,350.00	25,350.00	24,750.00	24,850.00	8,222.39	39,094

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.