RedcapTour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15,800.00 | 15,840.00 | 15,610.00 | 15,800.00 | 6,090.81 | 1,780 |
| 2024-10-24 | 15,560.00 | 15,720.00 | 15,530.00 | 15,720.00 | 6,059.97 | 2,816 |
| 2024-10-23 | 15,620.00 | 15,620.00 | 15,520.00 | 15,560.00 | 5,998.29 | 6,298 |
| 2024-10-22 | 15,670.00 | 15,670.00 | 15,590.00 | 15,620.00 | 6,021.42 | 6,352 |
| 2024-10-21 | 15,750.00 | 15,750.00 | 15,640.00 | 15,670.00 | 6,040.70 | 1,816 |
| 2024-10-18 | 15,750.00 | 15,760.00 | 15,670.00 | 15,680.00 | 6,044.55 | 5,568 |
| 2024-10-17 | 15,900.00 | 15,900.00 | 15,700.00 | 15,750.00 | 6,071.54 | 3,620 |
| 2024-10-16 | 15,980.00 | 15,980.00 | 15,780.00 | 15,900.00 | 6,129.36 | 2,152 |
| 2024-10-15 | 15,920.00 | 16,130.00 | 15,910.00 | 15,980.00 | 6,160.20 | 7,214 |
| 2024-10-14 | 15,860.00 | 16,090.00 | 15,800.00 | 15,920.00 | 6,137.07 | 6,312 |
| 2024-10-11 | 15,900.00 | 16,000.00 | 15,700.00 | 15,880.00 | 6,121.65 | 8,572 |
| 2024-10-10 | 15,780.00 | 15,970.00 | 15,750.00 | 15,900.00 | 6,129.36 | 3,982 |
| 2024-10-08 | 15,780.00 | 15,780.00 | 15,750.00 | 15,780.00 | 6,083.10 | 2,746 |
| 2024-10-07 | 15,800.00 | 15,800.00 | 15,710.00 | 15,780.00 | 6,083.10 | 3,612 |
| 2024-10-04 | 15,840.00 | 15,960.00 | 15,790.00 | 15,800.00 | 6,090.81 | 2,198 |
| 2024-10-02 | 15,890.00 | 15,890.00 | 15,760.00 | 15,870.00 | 6,117.80 | 4,608 |
| 2024-09-30 | 15,960.00 | 15,960.00 | 15,780.00 | 15,890.00 | 6,125.51 | 2,540 |
| 2024-09-27 | 15,800.00 | 15,870.00 | 15,780.00 | 15,820.00 | 6,098.52 | 6,136 |
| 2024-09-26 | 15,970.00 | 15,970.00 | 15,700.00 | 15,770.00 | 6,079.25 | 6,888 |
| 2024-09-25 | 15,980.00 | 15,980.00 | 15,810.00 | 15,810.00 | 6,094.67 | 1,746 |
| 2024-09-24 | 15,980.00 | 15,980.00 | 15,820.00 | 15,850.00 | 6,110.09 | 2,804 |
| 2024-09-23 | 15,990.00 | 15,990.00 | 15,720.00 | 15,820.00 | 6,098.52 | 1,542 |
| 2024-09-20 | 15,980.00 | 15,980.00 | 15,680.00 | 15,700.00 | 6,052.26 | 4,326 |
| 2024-09-19 | 15,990.00 | 16,000.00 | 15,700.00 | 15,700.00 | 6,052.26 | 10,234 |
| 2024-09-13 | 15,900.00 | 15,900.00 | 15,610.00 | 15,670.00 | 6,040.70 | 1,986 |
| 2024-09-12 | 15,660.00 | 15,800.00 | 15,660.00 | 15,730.00 | 6,063.83 | 666 |
| 2024-09-11 | 15,500.00 | 15,750.00 | 15,500.00 | 15,660.00 | 6,036.84 | 2,486 |
| 2024-09-10 | 15,700.00 | 15,710.00 | 15,610.00 | 15,680.00 | 6,044.55 | 6,854 |
| 2024-09-09 | 15,710.00 | 15,710.00 | 15,410.00 | 15,610.00 | 6,017.57 | 6,904 |
| 2024-09-06 | 15,700.00 | 15,930.00 | 15,520.00 | 15,710.00 | 6,056.12 | 4,822 |
| 2024-09-05 | 15,900.00 | 15,910.00 | 15,680.00 | 15,740.00 | 6,067.68 | 6,788 |
| 2024-09-04 | 15,900.00 | 15,900.00 | 15,610.00 | 15,730.00 | 6,063.83 | 5,168 |
| 2024-09-03 | 15,900.00 | 15,990.00 | 15,800.00 | 15,910.00 | 6,133.22 | 1,300 |
| 2024-09-02 | 15,910.00 | 15,920.00 | 15,750.00 | 15,900.00 | 6,129.36 | 4,950 |
| 2024-08-30 | 15,970.00 | 15,970.00 | 15,790.00 | 15,810.00 | 6,094.67 | 2,438 |
| 2024-08-29 | 15,900.00 | 15,900.00 | 15,800.00 | 15,820.00 | 6,098.52 | 840 |
| 2024-08-28 | 15,960.00 | 15,960.00 | 15,800.00 | 15,900.00 | 6,129.36 | 2,820 |
| 2024-08-27 | 15,940.00 | 15,940.00 | 15,780.00 | 15,890.00 | 6,125.51 | 4,040 |
| 2024-08-26 | 16,010.00 | 16,100.00 | 15,880.00 | 15,880.00 | 6,121.65 | 4,674 |
| 2024-08-23 | 16,020.00 | 16,020.00 | 15,880.00 | 16,010.00 | 6,171.77 | 3,434 |
| 2024-08-22 | 16,100.00 | 16,110.00 | 15,960.00 | 16,010.00 | 6,171.77 | 1,938 |
| 2024-08-21 | 16,140.00 | 16,140.00 | 15,900.00 | 16,110.00 | 6,210.31 | 9,448 |
| 2024-08-20 | 15,960.00 | 16,100.00 | 15,900.00 | 15,970.00 | 6,156.35 | 15,082 |
| 2024-08-19 | 16,100.00 | 16,100.00 | 15,820.00 | 15,940.00 | 6,144.78 | 8,964 |
| 2024-08-16 | 15,950.00 | 16,250.00 | 15,950.00 | 16,100.00 | 6,206.46 | 6,400 |
| 2024-08-14 | 16,110.00 | 16,150.00 | 15,650.00 | 16,040.00 | 6,183.33 | 15,592 |
| 2024-08-13 | 16,250.00 | 16,300.00 | 15,940.00 | 16,120.00 | 6,214.17 | 12,942 |
| 2024-08-12 | 16,070.00 | 16,170.00 | 15,980.00 | 16,160.00 | 6,229.59 | 5,064 |
| 2024-08-09 | 15,690.00 | 16,150.00 | 15,690.00 | 16,080.00 | 6,198.75 | 18,466 |
| 2024-08-08 | 15,800.00 | 15,800.00 | 15,550.00 | 15,690.00 | 6,048.41 | 11,976 |
| 2024-08-07 | 15,600.00 | 16,100.00 | 15,100.00 | 15,590.00 | 6,009.86 | 10,294 |
| 2024-08-06 | 15,050.00 | 15,540.00 | 15,050.00 | 15,500.00 | 5,975.16 | 14,218 |
| 2024-08-05 | 15,850.00 | 15,850.00 | 15,050.00 | 15,150.00 | 5,840.24 | 39,542 |
| 2024-08-02 | 15,960.00 | 15,990.00 | 15,870.00 | 15,870.00 | 6,117.80 | 23,140 |
| 2024-08-01 | 15,780.00 | 16,130.00 | 15,530.00 | 16,130.00 | 6,218.02 | 63,034 |
| 2024-07-31 | 15,860.00 | 15,860.00 | 15,710.00 | 15,780.00 | 6,083.10 | 2,752 |
| 2024-07-30 | 15,850.00 | 15,850.00 | 15,620.00 | 15,790.00 | 6,086.96 | 2,304 |
| 2024-07-29 | 15,700.00 | 15,880.00 | 15,630.00 | 15,710.00 | 6,056.12 | 4,482 |
| 2024-07-26 | 15,700.00 | 15,870.00 | 15,700.00 | 15,720.00 | 6,059.97 | 2,448 |
| 2024-07-25 | 15,860.00 | 15,860.00 | 15,500.00 | 15,700.00 | 6,052.26 | 5,924 |
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.