RedcapTour Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11,580.00	11,630.00	11,460.00	11,480.00	10,660.00	21,433
2025-10-22	11,520.00	11,580.00	11,390.00	11,580.00	10,752.86	16,382
2025-10-21	11,510.00	11,580.00	11,430.00	11,520.00	10,697.14	35,890
2025-10-20	11,500.00	11,550.00	11,410.00	11,510.00	10,687.86	17,331
2025-10-17	11,540.00	11,560.00	11,430.00	11,500.00	10,678.57	25,260
2025-10-16	11,630.00	11,880.00	11,420.00	11,540.00	10,715.71	37,507
2025-10-15	11,530.00	11,670.00	11,470.00	11,630.00	10,799.29	21,213
2025-10-14	11,540.00	11,660.00	11,410.00	11,530.00	10,706.43	59,674
2025-10-13	11,720.00	11,720.00	11,560.00	11,600.00	10,771.43	32,290
2025-10-10	11,790.00	11,830.00	11,620.00	11,730.00	10,892.14	30,039
2025-10-02	11,860.00	11,900.00	11,730.00	11,790.00	10,947.86	48,415
2025-10-01	11,850.00	11,860.00	11,760.00	11,760.00	10,920.00	43,694
2025-09-30	11,870.00	11,930.00	11,760.00	11,780.00	10,938.57	14,494
2025-09-29	11,710.00	11,860.00	11,700.00	11,860.00	11,012.86	12,088
2025-09-26	11,890.00	11,890.00	11,620.00	11,700.00	10,864.29	35,732
2025-09-25	11,800.00	11,890.00	11,750.00	11,830.00	10,985.00	10,563
2025-09-24	11,920.00	11,920.00	11,760.00	11,800.00	10,957.14	32,679
2025-09-23	11,930.00	12,000.00	11,910.00	11,920.00	11,068.57	18,018
2025-09-22	12,000.00	12,030.00	11,940.00	11,950.00	11,096.43	13,811
2025-09-19	11,990.00	12,030.00	11,930.00	11,970.00	11,115.00	26,679
2025-09-18	11,960.00	12,030.00	11,920.00	11,990.00	11,133.57	20,241
2025-09-17	11,930.00	12,060.00	11,850.00	11,950.00	11,096.43	31,982
2025-09-16	12,050.00	12,050.00	11,910.00	11,930.00	11,077.86	20,629
2025-09-15	12,110.00	12,110.00	11,990.00	12,040.00	11,180.00	20,728
2025-09-12	12,140.00	12,140.00	12,060.00	12,110.00	11,245.00	16,923
2025-09-11	12,180.00	12,220.00	12,030.00	12,140.00	11,272.86	22,803
2025-09-10	11,950.00	12,210.00	11,940.00	12,180.00	11,310.00	55,877
2025-09-09	11,970.00	12,010.00	11,900.00	11,940.00	11,087.14	8,290
2025-09-08	12,030.00	12,030.00	11,890.00	11,940.00	11,087.14	17,073
2025-09-05	11,900.00	11,930.00	11,810.00	11,930.00	11,077.86	9,534
2025-09-04	11,900.00	11,940.00	11,800.00	11,900.00	11,050.00	13,604
2025-09-03	11,820.00	11,900.00	11,780.00	11,800.00	10,957.14	12,031
2025-09-02	11,790.00	11,860.00	11,760.00	11,820.00	10,975.71	12,486
2025-09-01	12,030.00	12,030.00	11,790.00	11,790.00	10,947.86	16,329
2025-08-29	12,140.00	12,160.00	11,910.00	11,910.00	11,059.29	25,743
2025-08-28	11,920.00	12,080.00	11,780.00	12,050.00	11,189.29	29,330
2025-08-27	12,030.00	12,060.00	11,820.00	11,900.00	11,050.00	29,929
2025-08-26	12,110.00	12,110.00	11,960.00	11,970.00	11,115.00	13,693
2025-08-25	12,060.00	12,230.00	12,000.00	12,110.00	11,245.00	31,697
2025-08-22	11,980.00	12,080.00	11,830.00	11,990.00	11,133.57	20,745
2025-08-21	11,860.00	12,090.00	11,860.00	11,980.00	11,124.29	19,142
2025-08-20	11,990.00	11,990.00	11,660.00	11,930.00	11,077.86	52,863
2025-08-19	12,090.00	12,140.00	11,920.00	11,990.00	11,133.57	23,292
2025-08-18	12,240.00	12,300.00	12,080.00	12,090.00	11,226.43	30,816
2025-08-14	12,220.00	12,250.00	12,090.00	12,240.00	11,365.71	39,981
2025-08-13	12,190.00	12,250.00	12,070.00	12,170.00	11,300.71	40,981
2025-08-12	12,040.00	12,250.00	12,000.00	12,100.00	11,235.71	30,754
2025-08-11	12,180.00	12,270.00	12,060.00	12,070.00	11,207.86	51,086
2025-08-08	12,350.00	12,500.00	12,170.00	12,300.00	11,421.43	108,263
2025-08-07	12,150.00	12,550.00	12,050.00	12,350.00	11,467.86	196,417
2025-08-06	11,680.00	13,500.00	11,660.00	12,110.00	11,245.00	1,124,380
2025-08-05	11,650.00	11,780.00	11,560.00	11,680.00	10,845.71	27,128
2025-08-04	11,530.00	11,640.00	11,320.00	11,530.00	10,706.43	15,766
2025-08-01	11,670.00	11,670.00	11,280.00	11,360.00	10,548.57	36,371
2025-07-31	11,640.00	11,670.00	11,510.00	11,670.00	10,836.43	21,962
2025-07-30	11,410.00	11,600.00	11,330.00	11,500.00	10,678.57	25,962
2025-07-29	11,350.00	11,500.00	11,100.00	11,410.00	10,595.00	26,912
2025-07-28	11,750.00	11,750.00	11,300.00	11,350.00	10,539.29	54,121
2025-07-25	11,860.00	11,870.00	11,710.00	11,750.00	10,910.71	24,457
2025-07-24	11,800.00	11,920.00	11,780.00	11,790.00	10,947.86	41,571

← NewerPage 5 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.