RedcapTour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,650.00 | 8,690.00 | 8,630.00 | 8,630.00 | 6,653.63 | 5,709 |
| 2025-01-21 | 8,710.00 | 8,800.00 | 8,640.00 | 8,650.00 | 6,669.05 | 5,509 |
| 2025-01-20 | 8,620.00 | 8,710.00 | 8,500.00 | 8,700.00 | 6,707.60 | 16,835 |
| 2025-01-17 | 8,710.00 | 8,710.00 | 8,550.00 | 8,640.00 | 6,661.34 | 29,611 |
| 2025-01-16 | 8,600.00 | 8,750.00 | 8,500.00 | 8,710.00 | 6,715.31 | 15,217 |
| 2025-01-15 | 8,700.00 | 8,900.00 | 8,590.00 | 8,590.00 | 6,622.79 | 12,418 |
| 2025-01-14 | 8,630.00 | 8,770.00 | 8,630.00 | 8,700.00 | 6,707.60 | 11,114 |
| 2025-01-13 | 8,640.00 | 8,690.00 | 8,600.00 | 8,640.00 | 6,661.34 | 6,526 |
| 2025-01-10 | 8,700.00 | 8,700.00 | 8,580.00 | 8,640.00 | 6,661.34 | 5,464 |
| 2025-01-09 | 8,520.00 | 8,720.00 | 8,520.00 | 8,600.00 | 6,630.50 | 13,985 |
| 2025-01-08 | 8,610.00 | 8,640.00 | 8,510.00 | 8,510.00 | 6,561.11 | 19,284 |
| 2025-01-07 | 8,620.00 | 8,700.00 | 8,530.00 | 8,530.00 | 6,576.53 | 12,836 |
| 2025-01-06 | 8,650.00 | 8,660.00 | 8,570.00 | 8,580.00 | 6,615.08 | 15,463 |
| 2025-01-03 | 8,710.00 | 8,880.00 | 8,600.00 | 8,650.00 | 6,669.05 | 24,959 |
| 2025-01-02 | 8,590.00 | 8,870.00 | 8,590.00 | 8,800.00 | 6,784.70 | 24,467 |
| 2024-12-30 | 8,530.00 | 8,630.00 | 8,480.00 | 8,590.00 | 6,622.79 | 15,679 |
| 2024-12-27 | 8,600.00 | 8,700.00 | 8,520.00 | 8,570.00 | 6,607.37 | 20,153 |
| 2024-12-26 | 8,860.00 | 8,990.00 | 8,800.00 | 8,840.00 | 6,815.54 | 44,789 |
| 2024-12-24 | 8,850.00 | 8,890.00 | 8,760.00 | 8,850.00 | 6,823.25 | 11,440 |
| 2024-12-23 | 8,700.00 | 8,880.00 | 8,700.00 | 8,810.00 | 6,792.41 | 12,522 |
| 2024-12-20 | 8,730.00 | 8,820.00 | 8,650.00 | 8,700.00 | 6,707.60 | 16,918 |
| 2024-12-19 | 8,800.00 | 8,820.00 | 8,650.00 | 8,720.00 | 6,723.02 | 12,058 |
| 2024-12-18 | 8,580.00 | 8,810.00 | 8,580.00 | 8,800.00 | 6,784.70 | 17,481 |
| 2024-12-17 | 8,750.00 | 8,760.00 | 8,400.00 | 8,570.00 | 6,607.37 | 26,151 |
| 2024-12-16 | 8,890.00 | 8,890.00 | 8,700.00 | 8,750.00 | 6,746.15 | 38,671 |
| 2024-12-13 | 8,950.00 | 9,030.00 | 8,740.00 | 8,890.00 | 6,854.09 | 73,415 |
| 2024-12-12 | 9,010.00 | 9,190.00 | 9,010.00 | 9,120.00 | 7,031.42 | 21,186 |
| 2024-12-11 | 9,030.00 | 9,140.00 | 8,760.00 | 9,110.00 | 7,023.71 | 41,217 |
| 2024-12-10 | 8,990.00 | 9,310.00 | 8,980.00 | 9,220.00 | 7,108.52 | 19,409 |
| 2024-12-09 | 9,030.00 | 9,130.00 | 8,840.00 | 8,930.00 | 6,884.93 | 13,154 |
| 2024-12-06 | 8,870.00 | 9,130.00 | 8,860.00 | 9,130.00 | 7,039.13 | 18,337 |
| 2024-12-05 | 9,000.00 | 9,100.00 | 8,750.00 | 8,870.00 | 6,838.67 | 12,663 |
| 2024-12-04 | 9,230.00 | 9,280.00 | 8,940.00 | 9,080.00 | 7,000.58 | 13,463 |
| 2024-12-03 | 9,030.00 | 9,260.00 | 9,030.00 | 9,260.00 | 7,139.36 | 8,186 |
| 2024-12-02 | 9,080.00 | 9,160.00 | 8,990.00 | 9,120.00 | 7,031.42 | 11,473 |
| 2024-11-29 | 9,050.00 | 9,100.00 | 8,940.00 | 9,030.00 | 6,962.03 | 4,741 |
| 2024-11-28 | 9,040.00 | 9,120.00 | 8,880.00 | 9,050.00 | 6,977.45 | 4,394 |
| 2024-11-27 | 8,860.00 | 9,080.00 | 8,800.00 | 9,030.00 | 6,962.03 | 15,169 |
| 2024-11-26 | 8,970.00 | 9,010.00 | 8,820.00 | 8,860.00 | 6,830.96 | 19,876 |
| 2024-11-25 | 8,940.00 | 9,210.00 | 8,700.00 | 8,980.00 | 6,923.48 | 44,183 |
| 2024-11-22 | 8,780.00 | 8,980.00 | 8,620.00 | 8,870.00 | 6,838.67 | 36,804 |
| 2024-11-21 | 17,730.00 | 17,750.00 | 17,410.00 | 17,720.00 | 6,830.96 | 58,008 |
| 2024-11-20 | 17,200.00 | 17,690.00 | 17,180.00 | 17,660.00 | 6,807.83 | 50,816 |
| 2024-11-19 | 17,150.00 | 17,420.00 | 17,000.00 | 17,220.00 | 6,638.21 | 22,568 |
| 2024-11-18 | 16,620.00 | 17,120.00 | 16,600.00 | 17,120.00 | 6,599.66 | 26,662 |
| 2024-11-15 | 16,880.00 | 17,090.00 | 16,730.00 | 16,870.00 | 6,503.29 | 44,194 |
| 2024-11-14 | 17,180.00 | 17,270.00 | 17,000.00 | 17,000.00 | 6,553.40 | 31,490 |
| 2024-11-13 | 17,040.00 | 17,340.00 | 16,800.00 | 17,200.00 | 6,630.50 | 61,694 |
| 2024-11-12 | 16,880.00 | 17,080.00 | 16,730.00 | 17,030.00 | 6,564.97 | 42,920 |
| 2024-11-11 | 17,100.00 | 17,180.00 | 16,690.00 | 16,970.00 | 6,541.84 | 54,854 |
| 2024-11-08 | 15,840.00 | 17,990.00 | 15,840.00 | 17,150.00 | 6,611.23 | 359,564 |
| 2024-11-07 | 15,950.00 | 15,950.00 | 15,750.00 | 15,860.00 | 6,113.94 | 16,942 |
| 2024-11-06 | 16,110.00 | 16,110.00 | 15,810.00 | 15,840.00 | 6,106.23 | 39,594 |
| 2024-11-05 | 16,090.00 | 16,390.00 | 15,910.00 | 16,000.00 | 6,167.91 | 77,028 |
| 2024-11-04 | 16,500.00 | 18,140.00 | 16,000.00 | 16,100.00 | 6,206.46 | 647,534 |
| 2024-11-01 | 15,810.00 | 15,840.00 | 15,670.00 | 15,800.00 | 6,090.81 | 3,104 |
| 2024-10-31 | 15,790.00 | 15,850.00 | 15,750.00 | 15,790.00 | 6,086.96 | 3,400 |
| 2024-10-30 | 15,800.00 | 15,930.00 | 15,670.00 | 15,790.00 | 6,086.96 | 4,832 |
| 2024-10-29 | 15,820.00 | 15,890.00 | 15,810.00 | 15,850.00 | 6,110.09 | 4,888 |
| 2024-10-28 | 15,800.00 | 16,100.00 | 15,800.00 | 15,820.00 | 6,098.52 | 8,704 |
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.