RedcapTour Co., Ltd. (KOSDAQ:038390)
South Korea · Delayed Price · Currency is KRW 11,830
+10 (0.08%)
At close: Dec 5, 2025
RedcapTour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,880.00 | 11,880.00 | 11,770.00 | 11,830.00 | 11,830.00 | 0.08% | 27,174 |
| Dec 4, 2025 | 11,910.00 | 11,930.00 | 11,800.00 | 11,820.00 | 11,820.00 | -0.67% | 25,037 |
| Dec 3, 2025 | 11,790.00 | 11,930.00 | 11,790.00 | 11,900.00 | 11,900.00 | 1.02% | 39,743 |
| Dec 2, 2025 | 11,710.00 | 11,880.00 | 11,710.00 | 11,780.00 | 11,780.00 | 0.60% | 29,172 |
| Dec 1, 2025 | 11,780.00 | 11,910.00 | 11,660.00 | 11,710.00 | 11,710.00 | 0.43% | 44,545 |
| Nov 28, 2025 | 11,700.00 | 11,780.00 | 11,630.00 | 11,660.00 | 11,660.00 | -0.34% | 33,001 |
| Nov 27, 2025 | 11,770.00 | 11,810.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.34% | 27,621 |
| Nov 26, 2025 | 11,650.00 | 11,740.00 | 11,600.00 | 11,740.00 | 11,740.00 | 1.29% | 41,885 |
| Nov 25, 2025 | 11,680.00 | 11,800.00 | 11,570.00 | 11,590.00 | 11,590.00 | -1.02% | 38,143 |
| Nov 24, 2025 | 11,850.00 | 11,850.00 | 11,690.00 | 11,710.00 | 11,710.00 | -0.51% | 34,802 |
| Nov 21, 2025 | 11,670.00 | 11,770.00 | 11,550.00 | 11,770.00 | 11,770.00 | 0.51% | 45,277 |
| Nov 20, 2025 | 11,510.00 | 11,800.00 | 11,500.00 | 11,710.00 | 11,710.00 | 1.74% | 70,477 |
| Nov 19, 2025 | 11,370.00 | 12,090.00 | 11,370.00 | 11,510.00 | 11,510.00 | 1.05% | 320,805 |
| Nov 18, 2025 | 11,470.00 | 11,690.00 | 11,360.00 | 11,390.00 | 11,390.00 | -1.13% | 75,834 |
| Nov 17, 2025 | 11,660.00 | 11,660.00 | 11,500.00 | 11,520.00 | 11,520.00 | 0.35% | 24,189 |
| Nov 14, 2025 | 11,670.00 | 11,730.00 | 11,410.00 | 11,480.00 | 11,480.00 | -1.71% | 49,030 |
| Nov 13, 2025 | 11,620.00 | 11,710.00 | 11,600.00 | 11,680.00 | 11,680.00 | 0.52% | 24,062 |
| Nov 12, 2025 | 11,580.00 | 11,620.00 | 11,510.00 | 11,620.00 | 11,620.00 | 0.96% | 19,326 |
| Nov 11, 2025 | 11,580.00 | 11,630.00 | 11,430.00 | 11,510.00 | 11,510.00 | 0.09% | 23,101 |
| Nov 10, 2025 | 11,170.00 | 11,550.00 | 11,170.00 | 11,500.00 | 11,500.00 | 2.95% | 35,881 |
| Nov 7, 2025 | 11,390.00 | 11,440.00 | 11,110.00 | 11,170.00 | 11,170.00 | -1.93% | 40,380 |
| Nov 6, 2025 | 11,160.00 | 11,390.00 | 11,100.00 | 11,390.00 | 11,390.00 | 1.42% | 32,636 |
| Nov 5, 2025 | 11,220.00 | 11,230.00 | 10,850.00 | 11,230.00 | 11,230.00 | 1.08% | 41,866 |
| Nov 4, 2025 | 11,250.00 | 11,250.00 | 11,010.00 | 11,110.00 | 11,110.00 | -0.27% | 17,651 |
| Nov 3, 2025 | 11,280.00 | 11,350.00 | 11,110.00 | 11,140.00 | 11,140.00 | -0.80% | 42,599 |
| Oct 31, 2025 | 11,390.00 | 11,390.00 | 11,230.00 | 11,230.00 | 11,230.00 | -0.80% | 38,154 |
| Oct 30, 2025 | 11,500.00 | 11,560.00 | 11,300.00 | 11,320.00 | 11,320.00 | -2.08% | 53,861 |
| Oct 29, 2025 | 11,600.00 | 11,610.00 | 11,510.00 | 11,560.00 | 11,560.00 | -0.09% | 15,588 |
| Oct 28, 2025 | 11,610.00 | 11,670.00 | 11,400.00 | 11,570.00 | 11,570.00 | -0.09% | 48,438 |
| Oct 27, 2025 | 11,520.00 | 11,680.00 | 11,510.00 | 11,580.00 | 11,580.00 | 0.52% | 29,791 |
| Oct 24, 2025 | 11,530.00 | 11,670.00 | 11,470.00 | 11,520.00 | 11,520.00 | 0.35% | 74,638 |
| Oct 23, 2025 | 11,580.00 | 11,630.00 | 11,460.00 | 11,480.00 | 11,480.00 | -0.86% | 21,433 |
| Oct 22, 2025 | 11,520.00 | 11,580.00 | 11,390.00 | 11,580.00 | 11,580.00 | 0.52% | 16,382 |
| Oct 21, 2025 | 11,510.00 | 11,580.00 | 11,430.00 | 11,520.00 | 11,520.00 | 0.09% | 35,890 |
| Oct 20, 2025 | 11,500.00 | 11,550.00 | 11,410.00 | 11,510.00 | 11,510.00 | 0.09% | 17,331 |
| Oct 17, 2025 | 11,540.00 | 11,560.00 | 11,430.00 | 11,500.00 | 11,500.00 | -0.35% | 25,260 |
| Oct 16, 2025 | 11,630.00 | 11,880.00 | 11,420.00 | 11,540.00 | 11,540.00 | -0.77% | 37,507 |
| Oct 15, 2025 | 11,530.00 | 11,670.00 | 11,470.00 | 11,630.00 | 11,630.00 | 0.87% | 21,213 |
| Oct 14, 2025 | 11,540.00 | 11,660.00 | 11,410.00 | 11,530.00 | 11,530.00 | -0.60% | 59,674 |
| Oct 13, 2025 | 11,720.00 | 11,720.00 | 11,560.00 | 11,600.00 | 11,600.00 | -1.11% | 32,290 |
| Oct 10, 2025 | 11,790.00 | 11,830.00 | 11,620.00 | 11,730.00 | 11,730.00 | -0.51% | 30,039 |
| Oct 2, 2025 | 11,860.00 | 11,900.00 | 11,730.00 | 11,790.00 | 11,790.00 | 0.26% | 48,415 |
| Oct 1, 2025 | 11,850.00 | 11,860.00 | 11,760.00 | 11,760.00 | 11,760.00 | -0.17% | 43,694 |
| Sep 30, 2025 | 11,870.00 | 11,930.00 | 11,760.00 | 11,780.00 | 11,780.00 | -0.67% | 14,494 |
| Sep 29, 2025 | 11,710.00 | 11,860.00 | 11,700.00 | 11,860.00 | 11,860.00 | 1.37% | 12,088 |
| Sep 26, 2025 | 11,890.00 | 11,890.00 | 11,620.00 | 11,700.00 | 11,700.00 | -1.10% | 35,732 |
| Sep 25, 2025 | 11,800.00 | 11,890.00 | 11,750.00 | 11,830.00 | 11,830.00 | 0.25% | 10,563 |
| Sep 24, 2025 | 11,920.00 | 11,920.00 | 11,760.00 | 11,800.00 | 11,800.00 | -1.01% | 32,679 |
| Sep 23, 2025 | 11,930.00 | 12,000.00 | 11,910.00 | 11,920.00 | 11,920.00 | -0.25% | 18,018 |
| Sep 22, 2025 | 12,000.00 | 12,030.00 | 11,940.00 | 11,950.00 | 11,950.00 | -0.17% | 13,811 |