RedcapTour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 21,050.00 | 21,300.00 | 20,800.00 | 21,300.00 | 7,047.76 | 20,364 |
| 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 |
| 2021-10-19 | 25,550.00 | 25,700.00 | 25,150.00 | 25,350.00 | 8,387.83 | 24,844 |
| 2021-10-18 | 25,750.00 | 25,800.00 | 25,350.00 | 25,600.00 | 8,470.55 | 48,630 |
| 2021-10-15 | 25,500.00 | 25,700.00 | 24,900.00 | 25,500.00 | 8,437.46 | 43,940 |
| 2021-10-14 | 25,450.00 | 25,700.00 | 25,050.00 | 25,400.00 | 8,404.37 | 27,194 |
← NewerPage 21 of 21 · 1,228 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.