RedcapTour Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11,440.00	11,550.00	11,310.00	11,500.00	10,678.57	42,644
2026-01-16	11,280.00	11,540.00	11,280.00	11,430.00	10,613.57	53,282
2026-01-15	11,120.00	11,290.00	11,120.00	11,280.00	10,474.29	33,377
2026-01-14	11,120.00	11,280.00	11,100.00	11,190.00	10,390.71	40,845
2026-01-13	11,190.00	11,190.00	11,070.00	11,100.00	10,307.14	27,100
2026-01-12	11,130.00	11,240.00	11,020.00	11,080.00	10,288.57	27,548
2026-01-09	11,220.00	11,220.00	11,050.00	11,120.00	10,325.71	30,108
2026-01-08	11,100.00	11,120.00	10,960.00	11,080.00	10,288.57	51,754
2026-01-07	11,140.00	11,150.00	11,000.00	11,090.00	10,297.86	44,252
2026-01-06	11,270.00	11,270.00	11,100.00	11,140.00	10,344.29	45,942
2026-01-05	11,300.00	11,320.00	11,130.00	11,150.00	10,353.57	60,264
2026-01-02	11,500.00	11,620.00	11,240.00	11,300.00	10,492.86	69,208
2025-12-30	11,720.00	11,720.00	11,460.00	11,480.00	10,660.00	45,589
2025-12-29	11,820.00	11,840.00	11,510.00	11,650.00	10,817.86	91,834
2025-12-26	12,180.00	12,240.00	12,010.00	12,050.00	11,189.29	126,073
2025-12-24	12,100.00	12,120.00	12,000.00	12,120.00	11,254.29	39,684
2025-12-23	12,100.00	12,160.00	12,000.00	12,060.00	11,198.57	58,584
2025-12-22	12,020.00	12,100.00	11,980.00	12,080.00	11,217.14	55,283
2025-12-19	11,830.00	12,010.00	11,830.00	11,990.00	11,133.57	59,164
2025-12-18	11,800.00	11,850.00	11,650.00	11,830.00	10,985.00	40,993
2025-12-17	11,830.00	11,850.00	11,670.00	11,800.00	10,957.14	27,042
2025-12-16	11,850.00	11,950.00	11,730.00	11,780.00	10,938.57	45,813
2025-12-15	11,870.00	12,010.00	11,820.00	11,880.00	11,031.43	47,484
2025-12-12	11,780.00	11,850.00	11,770.00	11,840.00	10,994.29	21,684
2025-12-11	11,720.00	11,850.00	11,650.00	11,780.00	10,938.57	41,679
2025-12-10	11,740.00	11,740.00	11,610.00	11,680.00	10,845.71	30,109
2025-12-09	11,780.00	11,780.00	11,680.00	11,690.00	10,855.00	36,068
2025-12-08	11,830.00	11,840.00	11,730.00	11,780.00	10,938.57	38,312
2025-12-05	11,880.00	11,880.00	11,770.00	11,830.00	10,985.00	27,174
2025-12-04	11,910.00	11,930.00	11,800.00	11,820.00	10,975.71	25,040
2025-12-03	11,790.00	11,930.00	11,790.00	11,900.00	11,050.00	39,743
2025-12-02	11,710.00	11,880.00	11,710.00	11,780.00	10,938.57	29,180
2025-12-01	11,780.00	11,910.00	11,660.00	11,710.00	10,873.57	44,579
2025-11-28	11,700.00	11,780.00	11,630.00	11,660.00	10,827.14	33,001
2025-11-27	11,770.00	11,810.00	11,650.00	11,700.00	10,864.29	27,621
2025-11-26	11,650.00	11,740.00	11,600.00	11,740.00	10,901.43	41,931
2025-11-25	11,680.00	11,800.00	11,570.00	11,590.00	10,762.14	38,229
2025-11-24	11,850.00	11,850.00	11,690.00	11,710.00	10,873.57	34,802
2025-11-21	11,670.00	11,770.00	11,550.00	11,770.00	10,929.29	45,874
2025-11-20	11,510.00	11,800.00	11,500.00	11,710.00	10,873.57	70,477
2025-11-19	11,370.00	12,090.00	11,370.00	11,510.00	10,687.86	320,805
2025-11-18	11,470.00	11,690.00	11,360.00	11,390.00	10,576.43	75,834
2025-11-17	11,660.00	11,660.00	11,500.00	11,520.00	10,697.14	24,189
2025-11-14	11,670.00	11,730.00	11,410.00	11,480.00	10,660.00	49,030
2025-11-13	11,620.00	11,710.00	11,600.00	11,680.00	10,845.71	24,062
2025-11-12	11,580.00	11,620.00	11,510.00	11,620.00	10,790.00	19,326
2025-11-11	11,580.00	11,630.00	11,430.00	11,510.00	10,687.86	23,101
2025-11-10	11,170.00	11,550.00	11,170.00	11,500.00	10,678.57	35,881
2025-11-07	11,390.00	11,440.00	11,110.00	11,170.00	10,372.14	40,380
2025-11-06	11,160.00	11,390.00	11,100.00	11,390.00	10,576.43	32,636
2025-11-05	11,220.00	11,230.00	10,850.00	11,230.00	10,427.86	41,866
2025-11-04	11,250.00	11,250.00	11,010.00	11,110.00	10,316.43	17,651
2025-11-03	11,280.00	11,350.00	11,110.00	11,140.00	10,344.29	42,599
2025-10-31	11,390.00	11,390.00	11,230.00	11,230.00	10,427.86	38,154
2025-10-30	11,500.00	11,560.00	11,300.00	11,320.00	10,511.43	53,861
2025-10-29	11,600.00	11,610.00	11,510.00	11,560.00	10,734.29	15,588
2025-10-28	11,610.00	11,670.00	11,400.00	11,570.00	10,743.57	48,438
2025-10-27	11,520.00	11,680.00	11,510.00	11,580.00	10,752.86	29,791
2025-10-24	11,530.00	11,670.00	11,470.00	11,520.00	10,697.14	74,638
2025-10-23	11,580.00	11,630.00	11,460.00	11,480.00	10,660.00	21,433

← NewerPage 4 of 5 · 243 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.