RedcapTour Co., Ltd. (KOSDAQ:038390)
South Korea · Delayed Price · Currency is KRW 12,300
-50 (-0.40%)
At close: Aug 8, 2025, 3:30 PM KST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12,350.00 | 12,500.00 | 12,170.00 | 12,300.00 | - | -0.40% | 108,832 |
| Aug 7, 2025 | 12,150.00 | 12,550.00 | 12,050.00 | 12,350.00 | - | 1.98% | 196,417 |
| Aug 6, 2025 | 11,680.00 | 13,500.00 | 11,660.00 | 12,110.00 | - | 3.68% | 1,124,380 |
| Aug 5, 2025 | 11,650.00 | 11,780.00 | 11,560.00 | 11,680.00 | - | 1.30% | 27,128 |
| Aug 4, 2025 | 11,530.00 | 11,640.00 | 11,320.00 | 11,530.00 | - | 1.50% | 15,766 |
| Aug 1, 2025 | 11,670.00 | 11,670.00 | 11,280.00 | 11,360.00 | - | -2.66% | 36,371 |
| Jul 31, 2025 | 11,640.00 | 11,670.00 | 11,510.00 | 11,670.00 | - | 1.48% | 21,962 |
| Jul 30, 2025 | 11,410.00 | 11,600.00 | 11,330.00 | 11,500.00 | - | 0.79% | 25,962 |
| Jul 29, 2025 | 11,350.00 | 11,500.00 | 11,100.00 | 11,410.00 | - | 0.53% | 26,912 |
| Jul 28, 2025 | 11,750.00 | 11,750.00 | 11,300.00 | 11,350.00 | - | -3.40% | 54,121 |
| Jul 25, 2025 | 11,860.00 | 11,870.00 | 11,710.00 | 11,750.00 | - | -0.34% | 24,457 |
| Jul 24, 2025 | 11,800.00 | 11,920.00 | 11,780.00 | 11,790.00 | - | -1.09% | 41,571 |
| Jul 23, 2025 | 11,950.00 | 11,950.00 | 11,700.00 | 11,920.00 | - | 0.68% | 27,042 |
| Jul 22, 2025 | 12,010.00 | 12,040.00 | 11,800.00 | 11,840.00 | - | -1.42% | 41,148 |
| Jul 21, 2025 | 12,070.00 | 12,260.00 | 11,970.00 | 12,010.00 | - | -0.50% | 26,097 |
| Jul 18, 2025 | 12,180.00 | 12,220.00 | 12,000.00 | 12,070.00 | - | -0.98% | 34,291 |
| Jul 17, 2025 | 12,380.00 | 12,380.00 | 11,970.00 | 12,190.00 | - | -2.32% | 88,715 |
| Jul 16, 2025 | 12,600.00 | 12,610.00 | 12,430.00 | 12,480.00 | - | -1.03% | 65,886 |
| Jul 15, 2025 | 12,690.00 | 12,710.00 | 12,500.00 | 12,610.00 | - | -0.63% | 87,178 |
| Jul 14, 2025 | 12,580.00 | 12,690.00 | 12,480.00 | 12,690.00 | - | 1.20% | 90,473 |
| Jul 11, 2025 | 12,540.00 | 12,650.00 | 12,510.00 | 12,540.00 | - | - | 52,010 |
| Jul 10, 2025 | 12,400.00 | 12,760.00 | 12,310.00 | 12,540.00 | - | 1.37% | 94,215 |
| Jul 9, 2025 | 12,080.00 | 12,370.00 | 12,080.00 | 12,370.00 | - | 2.06% | 86,032 |
| Jul 8, 2025 | 12,010.00 | 12,150.00 | 11,830.00 | 12,120.00 | - | 0.92% | 57,497 |
| Jul 7, 2025 | 11,900.00 | 12,050.00 | 11,820.00 | 12,010.00 | - | 1.18% | 45,023 |
| Jul 4, 2025 | 11,940.00 | 12,050.00 | 11,870.00 | 11,870.00 | - | -1.00% | 54,982 |
| Jul 3, 2025 | 11,900.00 | 12,020.00 | 11,730.00 | 11,990.00 | - | 1.52% | 88,859 |
| Jul 2, 2025 | 11,950.00 | 11,950.00 | 11,630.00 | 11,810.00 | - | -0.25% | 40,804 |
| Jul 1, 2025 | 11,690.00 | 11,970.00 | 11,450.00 | 11,840.00 | - | 1.46% | 33,926 |
| Jun 30, 2025 | 11,820.00 | 11,830.00 | 11,300.00 | 11,670.00 | - | -1.27% | 35,972 |
| Jun 27, 2025 | 11,870.00 | 11,940.00 | 11,770.00 | 11,820.00 | - | -0.42% | 31,325 |
| Jun 26, 2025 | 12,040.00 | 12,040.00 | 11,680.00 | 11,870.00 | - | -1.49% | 46,362 |
| Jun 25, 2025 | 12,080.00 | 12,160.00 | 11,930.00 | 12,050.00 | - | -0.25% | 40,731 |
| Jun 24, 2025 | 12,140.00 | 12,180.00 | 11,970.00 | 12,080.00 | - | 0.67% | 64,135 |
| Jun 23, 2025 | 12,000.00 | 12,080.00 | 11,850.00 | 12,000.00 | - | -0.83% | 47,759 |
| Jun 20, 2025 | 11,890.00 | 12,130.00 | 11,720.00 | 12,100.00 | - | 2.02% | 75,136 |
| Jun 19, 2025 | 11,940.00 | 12,500.00 | 11,560.00 | 11,860.00 | - | -0.75% | 209,531 |
| Jun 18, 2025 | 11,900.00 | 12,160.00 | 11,900.00 | 11,950.00 | - | -1.08% | 31,164 |
| Jun 17, 2025 | 12,300.00 | 12,300.00 | 11,950.00 | 12,080.00 | - | -1.63% | 60,038 |
| Jun 16, 2025 | 12,140.00 | 12,300.00 | 12,030.00 | 12,280.00 | - | 1.15% | 49,388 |
| Jun 13, 2025 | 12,370.00 | 12,500.00 | 12,000.00 | 12,140.00 | - | -2.02% | 79,562 |
| Jun 12, 2025 | 12,750.00 | 12,750.00 | 12,300.00 | 12,390.00 | - | -1.98% | 82,587 |
| Jun 11, 2025 | 12,800.00 | 12,800.00 | 12,350.00 | 12,640.00 | - | -0.78% | 76,212 |
| Jun 10, 2025 | 12,490.00 | 12,780.00 | 12,490.00 | 12,740.00 | - | 2.00% | 89,858 |
| Jun 9, 2025 | 12,460.00 | 12,700.00 | 12,440.00 | 12,490.00 | - | 0.24% | 56,837 |
| Jun 5, 2025 | 12,390.00 | 12,480.00 | 12,270.00 | 12,460.00 | - | 0.56% | 54,373 |
| Jun 4, 2025 | 12,000.00 | 12,400.00 | 11,920.00 | 12,390.00 | - | 4.12% | 64,964 |
| Jun 2, 2025 | 11,930.00 | 11,970.00 | 11,730.00 | 11,900.00 | - | 0.85% | 26,961 |
| May 30, 2025 | 11,980.00 | 12,080.00 | 11,670.00 | 11,800.00 | - | -1.67% | 43,695 |
| May 29, 2025 | 11,980.00 | 12,060.00 | 11,880.00 | 12,000.00 | - | 1.27% | 39,681 |