RedcapTour Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	10,760.00	10,810.00	10,650.00	10,790.00	10,472.65	26,385
2026-04-16	10,500.00	10,790.00	10,500.00	10,760.00	10,443.53	36,371
2026-04-15	10,630.00	10,660.00	10,400.00	10,530.00	10,220.29	37,276
2026-04-14	10,630.00	10,630.00	10,430.00	10,510.00	10,200.88	23,332
2026-04-13	10,520.00	10,590.00	10,420.00	10,430.00	10,123.24	21,978
2026-04-10	10,400.00	10,630.00	10,380.00	10,550.00	10,239.71	22,292
2026-04-09	10,430.00	10,470.00	10,230.00	10,400.00	10,094.12	26,722
2026-04-08	10,200.00	10,440.00	10,200.00	10,340.00	10,035.88	21,565
2026-04-07	10,100.00	10,210.00	10,090.00	10,110.00	9,812.65	18,643
2026-04-06	10,220.00	10,230.00	10,050.00	10,100.00	9,802.94	23,729
2026-04-03	10,140.00	10,310.00	10,040.00	10,130.00	9,832.06	55,490
2026-04-02	10,470.00	10,470.00	10,010.00	10,110.00	9,812.65	51,720
2026-04-01	10,510.00	10,560.00	10,350.00	10,420.00	10,113.53	31,358
2026-03-31	10,370.00	10,500.00	10,030.00	10,430.00	10,123.24	38,910
2026-03-30	10,490.00	10,490.00	10,150.00	10,230.00	9,929.12	39,274
2026-03-27	10,560.00	10,620.00	10,210.00	10,460.00	10,152.35	17,114
2026-03-26	10,570.00	10,620.00	10,400.00	10,400.00	10,094.12	15,548
2026-03-25	10,350.00	10,650.00	10,350.00	10,570.00	10,259.12	28,515
2026-03-24	10,470.00	10,510.00	10,350.00	10,400.00	10,094.12	21,731
2026-03-23	10,630.00	10,660.00	10,260.00	10,270.00	9,967.94	49,494
2026-03-20	10,750.00	10,760.00	10,600.00	10,630.00	10,317.35	19,863
2026-03-19	10,690.00	10,720.00	10,520.00	10,550.00	10,239.71	22,633
2026-03-18	10,530.00	10,740.00	10,500.00	10,690.00	10,375.59	19,957
2026-03-17	10,440.00	10,620.00	10,320.00	10,430.00	10,123.24	54,951
2026-03-16	10,550.00	10,640.00	10,360.00	10,380.00	10,074.71	59,943
2026-03-13	10,790.00	10,800.00	10,500.00	10,530.00	10,220.29	37,271
2026-03-12	10,900.00	10,920.00	10,640.00	10,740.00	10,424.12	47,920
2026-03-11	11,020.00	11,120.00	10,840.00	10,880.00	10,560.00	87,680
2026-03-10	11,000.00	11,230.00	10,880.00	11,020.00	10,695.88	117,332
2026-03-09	11,520.00	11,620.00	11,350.00	11,550.00	10,725.00	122,086
2026-03-06	11,450.00	11,610.00	11,330.00	11,560.00	10,734.29	42,477
2026-03-05	11,430.00	11,490.00	11,180.00	11,450.00	10,632.14	68,366
2026-03-04	11,540.00	11,540.00	10,790.00	10,850.00	10,075.00	141,214
2026-03-03	11,500.00	11,840.00	11,490.00	11,550.00	10,725.00	92,157
2026-02-27	11,880.00	11,950.00	11,820.00	11,860.00	11,012.86	74,228
2026-02-26	11,940.00	11,980.00	11,760.00	11,870.00	11,022.14	99,901
2026-02-25	11,800.00	11,920.00	11,700.00	11,860.00	11,012.86	93,700
2026-02-24	11,790.00	11,830.00	11,670.00	11,800.00	10,957.14	64,915
2026-02-23	11,700.00	11,830.00	11,600.00	11,790.00	10,947.86	99,486
2026-02-20	11,570.00	11,620.00	11,510.00	11,600.00	10,771.43	107,848
2026-02-19	11,700.00	11,700.00	11,450.00	11,530.00	10,706.43	146,626
2026-02-13	11,630.00	11,670.00	11,480.00	11,580.00	10,752.86	182,007
2026-02-12	13,200.00	13,300.00	11,350.00	11,620.00	10,790.00	436,749
2026-02-11	12,940.00	13,050.00	12,850.00	13,010.00	12,080.71	47,183
2026-02-10	12,930.00	13,020.00	12,850.00	12,940.00	12,015.71	49,480
2026-02-09	13,200.00	13,200.00	12,820.00	12,870.00	11,950.71	76,646
2026-02-06	12,950.00	13,130.00	12,650.00	12,940.00	12,015.71	74,341
2026-02-05	12,830.00	13,330.00	12,770.00	12,950.00	12,025.00	150,986
2026-02-04	12,760.00	12,960.00	12,650.00	12,830.00	11,913.57	48,591
2026-02-03	12,470.00	12,790.00	12,470.00	12,760.00	11,848.57	46,110
2026-02-02	12,610.00	12,670.00	12,300.00	12,470.00	11,579.29	78,881
2026-01-30	12,580.00	12,770.00	12,490.00	12,610.00	11,709.29	72,845
2026-01-29	12,290.00	12,600.00	11,820.00	12,580.00	11,681.43	142,684
2026-01-28	11,870.00	12,340.00	11,790.00	12,300.00	11,421.43	191,439
2026-01-27	11,780.00	11,880.00	11,750.00	11,870.00	11,022.14	46,264
2026-01-26	11,710.00	11,790.00	11,630.00	11,780.00	10,938.57	51,246
2026-01-23	11,790.00	11,930.00	11,680.00	11,710.00	10,873.57	66,852
2026-01-22	11,600.00	11,830.00	11,600.00	11,780.00	10,938.57	44,116
2026-01-21	11,720.00	11,730.00	11,600.00	11,650.00	10,817.86	34,659
2026-01-20	11,500.00	11,750.00	11,460.00	11,720.00	10,882.86	55,256

← NewerPage 3 of 21 · 1,225 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.