RedcapTour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,900.00 | 9,990.00 | 9,840.00 | 9,910.00 | 9,910.00 | 7,540 |
| 2026-10-15 | 9,890.00 | 9,910.00 | 9,770.00 | 9,850.00 | 9,850.00 | 22,933 |
| 2026-10-14 | 9,970.00 | 10,060.00 | 9,870.00 | 9,920.00 | 9,920.00 | 11,876 |
| 2026-10-13 | 9,980.00 | 9,980.00 | 9,770.00 | 9,850.00 | 9,850.00 | 28,831 |
| 2026-10-12 | 9,900.00 | 10,040.00 | 9,870.00 | 9,900.00 | 9,900.00 | 27,492 |
| 2026-10-08 | 9,930.00 | 10,040.00 | 9,930.00 | 10,000.00 | 10,000.00 | 4,382 |
| 2026-10-07 | 10,050.00 | 10,050.00 | 9,910.00 | 9,920.00 | 9,920.00 | 3,920 |
| 2026-10-06 | 10,090.00 | 10,090.00 | 9,900.00 | 9,920.00 | 9,920.00 | 16,297 |
| 2026-10-02 | 9,920.00 | 10,010.00 | 9,910.00 | 9,930.00 | 9,930.00 | 11,629 |
| 2026-10-01 | 10,060.00 | 10,060.00 | 9,940.00 | 9,950.00 | 9,950.00 | 2,936 |
| 2026-09-30 | 10,050.00 | 10,050.00 | 9,930.00 | 9,940.00 | 9,940.00 | 5,111 |
| 2026-09-29 | 9,960.00 | 10,060.00 | 9,930.00 | 9,930.00 | 9,930.00 | 4,067 |
| 2026-09-28 | 10,030.00 | 10,080.00 | 9,950.00 | 9,950.00 | 9,950.00 | 5,315 |
| 2026-09-23 | 10,070.00 | 10,100.00 | 9,970.00 | 10,020.00 | 10,020.00 | 13,720 |
| 2026-09-22 | 10,090.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,950.00 | 5,466 |
| 2026-09-21 | 10,090.00 | 10,090.00 | 9,900.00 | 9,960.00 | 9,960.00 | 14,707 |
| 2026-09-18 | 10,100.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | 3,172 |
| 2026-09-17 | 9,980.00 | 10,080.00 | 9,940.00 | 10,010.00 | 10,010.00 | 3,643 |
| 2026-09-16 | 10,000.00 | 10,050.00 | 9,910.00 | 9,980.00 | 9,980.00 | 7,798 |
| 2026-09-15 | 9,900.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 8,557 |
| 2026-09-14 | 9,980.00 | 10,140.00 | 9,920.00 | 9,980.00 | 9,980.00 | 14,100 |
| 2026-09-11 | 10,100.00 | 10,160.00 | 9,960.00 | 9,980.00 | 9,980.00 | 4,774 |
| 2026-09-10 | 10,020.00 | 10,080.00 | 9,870.00 | 10,000.00 | 10,000.00 | 5,881 |
| 2026-09-09 | 10,130.00 | 10,140.00 | 9,990.00 | 10,020.00 | 10,020.00 | 9,920 |
| 2026-09-08 | 10,080.00 | 10,100.00 | 9,970.00 | 10,040.00 | 10,040.00 | 13,951 |
| 2026-09-07 | 9,970.00 | 10,070.00 | 9,930.00 | 10,040.00 | 10,040.00 | 7,805 |
| 2026-09-04 | 10,060.00 | 10,060.00 | 9,920.00 | 9,970.00 | 9,970.00 | 7,495 |
| 2026-09-03 | 9,980.00 | 10,030.00 | 9,910.00 | 9,960.00 | 9,960.00 | 9,287 |
| 2026-09-02 | 10,060.00 | 10,070.00 | 9,970.00 | 9,980.00 | 9,980.00 | 14,476 |
| 2026-09-01 | 9,930.00 | 10,070.00 | 9,930.00 | 10,060.00 | 10,060.00 | 8,744 |
| 2026-08-31 | 10,080.00 | 10,080.00 | 9,920.00 | 10,030.00 | 10,030.00 | 7,846 |
| 2026-08-28 | 10,000.00 | 10,090.00 | 9,930.00 | 10,020.00 | 10,020.00 | 17,504 |
| 2026-08-27 | 10,090.00 | 10,090.00 | 9,970.00 | 10,000.00 | 10,000.00 | 15,128 |
| 2026-08-26 | 10,070.00 | 10,110.00 | 9,970.00 | 10,070.00 | 10,070.00 | 5,196 |
| 2026-08-25 | 9,990.00 | 10,070.00 | 9,880.00 | 10,070.00 | 10,070.00 | 14,763 |
| 2026-08-24 | 9,990.00 | 9,990.00 | 9,870.00 | 9,960.00 | 9,960.00 | 6,681 |
| 2026-08-21 | 9,850.00 | 9,920.00 | 9,800.00 | 9,870.00 | 9,870.00 | 9,093 |
| 2026-08-20 | 9,840.00 | 10,000.00 | 9,840.00 | 9,870.00 | 9,870.00 | 11,201 |
| 2026-08-19 | 9,830.00 | 10,140.00 | 9,750.00 | 9,840.00 | 9,840.00 | 20,884 |
| 2026-08-18 | 9,880.00 | 10,010.00 | 9,820.00 | 9,820.00 | 9,820.00 | 19,324 |
| 2026-08-14 | 9,980.00 | 10,030.00 | 9,880.00 | 9,880.00 | 9,880.00 | 20,178 |
| 2026-08-13 | 10,090.00 | 10,090.00 | 9,890.00 | 9,970.00 | 9,970.00 | 13,869 |
| 2026-08-12 | 10,100.00 | 10,100.00 | 9,940.00 | 10,050.00 | 10,050.00 | 13,713 |
| 2026-08-11 | 10,010.00 | 10,100.00 | 9,980.00 | 10,040.00 | 10,040.00 | 10,312 |
| 2026-08-10 | 9,960.00 | 10,040.00 | 9,920.00 | 10,030.00 | 10,030.00 | 12,161 |
| 2026-08-07 | 9,990.00 | 10,010.00 | 9,880.00 | 9,960.00 | 9,960.00 | 23,372 |
| 2026-08-06 | 9,800.00 | 9,940.00 | 9,800.00 | 9,870.00 | 9,870.00 | 4,603 |
| 2026-08-05 | 9,920.00 | 10,100.00 | 9,850.00 | 9,860.00 | 9,860.00 | 17,285 |
| 2026-08-04 | 9,900.00 | 9,960.00 | 9,750.00 | 9,900.00 | 9,900.00 | 22,997 |
| 2026-08-03 | 9,770.00 | 9,940.00 | 9,660.00 | 9,730.00 | 9,730.00 | 19,497 |
| 2026-07-31 | 9,670.00 | 9,830.00 | 9,600.00 | 9,770.00 | 9,770.00 | 10,587 |
| 2026-07-30 | 9,000.00 | 9,760.00 | 9,000.00 | 9,570.00 | 9,570.00 | 17,342 |
| 2026-07-29 | 9,710.00 | 9,850.00 | 9,470.00 | 9,550.00 | 9,550.00 | 42,113 |
| 2026-07-28 | 9,900.00 | 9,900.00 | 9,650.00 | 9,660.00 | 9,660.00 | 13,349 |
| 2026-07-27 | 9,920.00 | 9,970.00 | 9,800.00 | 9,920.00 | 9,920.00 | 12,398 |
| 2026-07-24 | 9,810.00 | 9,980.00 | 9,790.00 | 9,820.00 | 9,820.00 | 7,760 |
| 2026-07-23 | 9,700.00 | 9,880.00 | 9,700.00 | 9,790.00 | 9,790.00 | 3,995 |
| 2026-07-22 | 9,710.00 | 9,830.00 | 9,660.00 | 9,680.00 | 9,680.00 | 18,285 |
| 2026-07-21 | 9,850.00 | 9,860.00 | 9,680.00 | 9,730.00 | 9,730.00 | 10,399 |
| 2026-07-20 | 9,800.00 | 9,900.00 | 9,690.00 | 9,850.00 | 9,850.00 | 16,853 |
Page 1 of 2 · 120 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.