RedcapTour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10,120.00 | 10,220.00 | 9,980.00 | 10,150.00 | 9,198.44 | 46,432 |
| 2025-04-22 | 9,900.00 | 10,090.00 | 9,800.00 | 10,060.00 | 9,116.88 | 38,105 |
| 2025-04-21 | 10,000.00 | 10,080.00 | 9,830.00 | 9,900.00 | 8,971.88 | 130,561 |
| 2025-04-18 | 9,850.00 | 9,980.00 | 9,770.00 | 9,940.00 | 9,008.13 | 36,682 |
| 2025-04-17 | 9,750.00 | 9,930.00 | 9,750.00 | 9,890.00 | 8,962.81 | 40,562 |
| 2025-04-16 | 9,880.00 | 9,880.00 | 9,700.00 | 9,780.00 | 8,863.13 | 13,547 |
| 2025-04-15 | 9,650.00 | 9,890.00 | 9,650.00 | 9,810.00 | 8,890.31 | 33,491 |
| 2025-04-14 | 9,720.00 | 9,800.00 | 9,620.00 | 9,650.00 | 8,745.31 | 25,853 |
| 2025-04-11 | 9,520.00 | 9,780.00 | 9,520.00 | 9,720.00 | 8,808.75 | 33,608 |
| 2025-04-10 | 9,500.00 | 9,680.00 | 9,380.00 | 9,670.00 | 8,763.44 | 35,009 |
| 2025-04-09 | 9,310.00 | 9,500.00 | 9,080.00 | 9,270.00 | 8,400.94 | 36,152 |
| 2025-04-08 | 9,160.00 | 9,680.00 | 9,150.00 | 9,310.00 | 8,437.19 | 31,737 |
| 2025-04-07 | 9,580.00 | 9,580.00 | 9,040.00 | 9,160.00 | 8,301.25 | 35,831 |
| 2025-04-04 | 9,260.00 | 9,700.00 | 9,200.00 | 9,590.00 | 8,690.94 | 68,392 |
| 2025-04-03 | 9,520.00 | 9,520.00 | 9,260.00 | 9,260.00 | 8,391.88 | 31,042 |
| 2025-04-02 | 9,420.00 | 9,540.00 | 9,330.00 | 9,520.00 | 8,627.50 | 18,676 |
| 2025-04-01 | 9,330.00 | 9,540.00 | 9,330.00 | 9,410.00 | 8,527.81 | 18,446 |
| 2025-03-31 | 9,430.00 | 9,450.00 | 9,190.00 | 9,320.00 | 8,446.25 | 25,365 |
| 2025-03-28 | 9,420.00 | 9,520.00 | 9,380.00 | 9,430.00 | 8,545.94 | 38,271 |
| 2025-03-27 | 9,760.00 | 9,770.00 | 9,420.00 | 9,500.00 | 8,609.38 | 51,240 |
| 2025-03-26 | 9,860.00 | 9,860.00 | 9,640.00 | 9,670.00 | 8,763.44 | 40,879 |
| 2025-03-25 | 10,010.00 | 10,010.00 | 9,770.00 | 9,860.00 | 8,935.63 | 23,045 |
| 2025-03-24 | 10,100.00 | 10,100.00 | 9,870.00 | 9,870.00 | 8,944.69 | 24,023 |
| 2025-03-21 | 10,080.00 | 10,090.00 | 9,860.00 | 10,020.00 | 9,080.63 | 40,447 |
| 2025-03-20 | 10,100.00 | 10,100.00 | 9,950.00 | 9,990.00 | 9,053.44 | 40,701 |
| 2025-03-19 | 10,050.00 | 10,190.00 | 10,000.00 | 10,080.00 | 9,135.00 | 32,947 |
| 2025-03-18 | 10,100.00 | 10,140.00 | 9,920.00 | 10,100.00 | 9,153.13 | 46,673 |
| 2025-03-17 | 9,970.00 | 10,100.00 | 9,720.00 | 9,990.00 | 9,053.44 | 83,563 |
| 2025-03-14 | 10,160.00 | 10,450.00 | 9,830.00 | 9,890.00 | 8,962.81 | 122,172 |
| 2025-03-13 | 10,340.00 | 10,450.00 | 10,100.00 | 10,160.00 | 9,207.50 | 191,738 |
| 2025-03-12 | 10,570.00 | 10,600.00 | 10,280.00 | 10,300.00 | 9,334.38 | 146,469 |
| 2025-03-11 | 11,020.00 | 11,190.00 | 10,440.00 | 10,520.00 | 9,533.75 | 683,570 |
| 2025-03-10 | 13,430.00 | 13,600.00 | 13,080.00 | 13,400.00 | 10,331.25 | 344,681 |
| 2025-03-07 | 13,840.00 | 13,950.00 | 13,550.00 | 13,610.00 | 10,493.16 | 249,135 |
| 2025-03-06 | 13,970.00 | 14,020.00 | 13,780.00 | 13,840.00 | 10,670.49 | 127,624 |
| 2025-03-05 | 14,170.00 | 14,340.00 | 13,970.00 | 14,030.00 | 10,816.97 | 100,468 |
| 2025-03-04 | 13,890.00 | 14,160.00 | 13,820.00 | 14,110.00 | 10,878.65 | 162,796 |
| 2025-02-28 | 13,990.00 | 13,990.00 | 13,780.00 | 13,910.00 | 10,724.45 | 107,666 |
| 2025-02-27 | 13,900.00 | 14,050.00 | 13,690.00 | 13,930.00 | 10,739.87 | 130,668 |
| 2025-02-26 | 13,960.00 | 14,190.00 | 13,900.00 | 13,920.00 | 10,732.16 | 117,431 |
| 2025-02-25 | 14,200.00 | 14,490.00 | 13,910.00 | 14,050.00 | 10,832.39 | 271,432 |
| 2025-02-24 | 14,430.00 | 14,480.00 | 13,700.00 | 14,050.00 | 10,832.39 | 150,586 |
| 2025-02-21 | 13,850.00 | 14,380.00 | 13,300.00 | 14,250.00 | 10,986.59 | 281,609 |
| 2025-02-20 | 14,160.00 | 14,160.00 | 13,790.00 | 13,820.00 | 10,655.07 | 113,533 |
| 2025-02-19 | 14,300.00 | 14,340.00 | 13,900.00 | 14,160.00 | 10,917.20 | 119,543 |
| 2025-02-18 | 14,060.00 | 14,600.00 | 14,060.00 | 14,200.00 | 10,948.04 | 199,022 |
| 2025-02-17 | 13,500.00 | 13,970.00 | 13,450.00 | 13,970.00 | 10,770.71 | 485,051 |
| 2025-02-14 | 13,480.00 | 14,270.00 | 13,000.00 | 13,380.00 | 10,315.83 | 2,212,464 |
| 2025-02-13 | 9,090.00 | 11,810.00 | 9,090.00 | 11,810.00 | 9,105.38 | 2,044,921 |
| 2025-02-12 | 9,050.00 | 9,150.00 | 9,020.00 | 9,090.00 | 7,008.29 | 36,368 |
| 2025-02-11 | 8,980.00 | 9,090.00 | 8,850.00 | 9,050.00 | 6,977.45 | 25,470 |
| 2025-02-10 | 8,800.00 | 9,000.00 | 8,800.00 | 8,970.00 | 6,915.77 | 32,118 |
| 2025-02-07 | 8,770.00 | 8,850.00 | 8,770.00 | 8,800.00 | 6,784.70 | 10,516 |
| 2025-02-06 | 8,860.00 | 8,860.00 | 8,710.00 | 8,770.00 | 6,761.57 | 15,513 |
| 2025-02-05 | 8,720.00 | 8,850.00 | 8,700.00 | 8,740.00 | 6,738.44 | 16,965 |
| 2025-02-04 | 8,700.00 | 8,770.00 | 8,700.00 | 8,730.00 | 6,730.73 | 20,765 |
| 2025-02-03 | 8,700.00 | 8,750.00 | 8,650.00 | 8,730.00 | 6,730.73 | 14,880 |
| 2025-01-31 | 8,610.00 | 8,760.00 | 8,600.00 | 8,750.00 | 6,746.15 | 8,680 |
| 2025-01-24 | 8,620.00 | 8,760.00 | 8,600.00 | 8,600.00 | 6,630.50 | 15,983 |
| 2025-01-23 | 8,610.00 | 8,660.00 | 8,580.00 | 8,620.00 | 6,645.92 | 11,524 |
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.