RedcapTour Co., Ltd. (KOSDAQ:038390)
South Korea · Delayed Price · Currency is KRW 11,990
+40 (0.33%)
At close: Sep 18, 2025
RedcapTour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,990.00 | 12,030.00 | 11,930.00 | 11,970.00 | 11,970.00 | -0.17% | 26,679 |
| Sep 18, 2025 | 11,960.00 | 12,030.00 | 11,920.00 | 11,990.00 | 11,990.00 | 0.33% | 20,241 |
| Sep 17, 2025 | 11,930.00 | 12,060.00 | 11,850.00 | 11,950.00 | 11,950.00 | 0.17% | 31,982 |
| Sep 16, 2025 | 12,050.00 | 12,050.00 | 11,910.00 | 11,930.00 | 11,930.00 | -0.91% | 20,629 |
| Sep 15, 2025 | 12,110.00 | 12,110.00 | 11,990.00 | 12,040.00 | 12,040.00 | -0.58% | 20,728 |
| Sep 12, 2025 | 12,140.00 | 12,140.00 | 12,060.00 | 12,110.00 | 12,110.00 | -0.25% | 16,923 |
| Sep 11, 2025 | 12,180.00 | 12,220.00 | 12,030.00 | 12,140.00 | 12,140.00 | -0.33% | 22,803 |
| Sep 10, 2025 | 11,950.00 | 12,210.00 | 11,940.00 | 12,180.00 | 12,180.00 | 2.01% | 55,877 |
| Sep 9, 2025 | 11,970.00 | 12,010.00 | 11,900.00 | 11,940.00 | 11,940.00 | - | 8,290 |
| Sep 8, 2025 | 12,030.00 | 12,030.00 | 11,890.00 | 11,940.00 | 11,940.00 | 0.08% | 17,073 |
| Sep 5, 2025 | 11,900.00 | 11,930.00 | 11,810.00 | 11,930.00 | 11,930.00 | 0.25% | 9,534 |
| Sep 4, 2025 | 11,900.00 | 11,940.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 13,604 |
| Sep 3, 2025 | 11,820.00 | 11,900.00 | 11,780.00 | 11,800.00 | 11,800.00 | -0.17% | 12,031 |
| Sep 2, 2025 | 11,790.00 | 11,860.00 | 11,760.00 | 11,820.00 | 11,820.00 | 0.25% | 12,486 |
| Sep 1, 2025 | 12,030.00 | 12,030.00 | 11,790.00 | 11,790.00 | 11,790.00 | -1.01% | 16,329 |
| Aug 29, 2025 | 12,140.00 | 12,160.00 | 11,910.00 | 11,910.00 | 11,910.00 | -1.16% | 25,743 |
| Aug 28, 2025 | 11,920.00 | 12,080.00 | 11,780.00 | 12,050.00 | 12,050.00 | 1.26% | 29,330 |
| Aug 27, 2025 | 12,030.00 | 12,060.00 | 11,820.00 | 11,900.00 | 11,900.00 | -0.58% | 29,929 |
| Aug 26, 2025 | 12,110.00 | 12,110.00 | 11,960.00 | 11,970.00 | 11,970.00 | -1.16% | 13,693 |
| Aug 25, 2025 | 12,060.00 | 12,230.00 | 12,000.00 | 12,110.00 | 12,110.00 | 1.00% | 31,697 |
| Aug 22, 2025 | 11,980.00 | 12,080.00 | 11,830.00 | 11,990.00 | 11,990.00 | 0.08% | 20,745 |
| Aug 21, 2025 | 11,860.00 | 12,090.00 | 11,860.00 | 11,980.00 | 11,980.00 | 0.42% | 19,142 |
| Aug 20, 2025 | 11,990.00 | 11,990.00 | 11,660.00 | 11,930.00 | 11,930.00 | -0.50% | 52,863 |
| Aug 19, 2025 | 12,090.00 | 12,140.00 | 11,920.00 | 11,990.00 | 11,990.00 | -0.83% | 23,292 |
| Aug 18, 2025 | 12,240.00 | 12,300.00 | 12,080.00 | 12,090.00 | 12,090.00 | -1.23% | 30,816 |
| Aug 14, 2025 | 12,220.00 | 12,250.00 | 12,090.00 | 12,240.00 | 12,240.00 | 0.58% | 39,981 |
| Aug 13, 2025 | 12,190.00 | 12,250.00 | 12,070.00 | 12,170.00 | 12,170.00 | 0.58% | 40,981 |
| Aug 12, 2025 | 12,040.00 | 12,250.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.25% | 30,754 |
| Aug 11, 2025 | 12,180.00 | 12,270.00 | 12,060.00 | 12,070.00 | 12,070.00 | -1.87% | 51,086 |
| Aug 8, 2025 | 12,350.00 | 12,500.00 | 12,170.00 | 12,300.00 | 12,300.00 | -0.40% | 108,263 |
| Aug 7, 2025 | 12,150.00 | 12,550.00 | 12,050.00 | 12,350.00 | 12,350.00 | 1.98% | 196,417 |
| Aug 6, 2025 | 11,680.00 | 13,500.00 | 11,660.00 | 12,110.00 | 12,110.00 | 3.68% | 1,124,380 |
| Aug 5, 2025 | 11,650.00 | 11,780.00 | 11,560.00 | 11,680.00 | 11,680.00 | 1.30% | 27,128 |
| Aug 4, 2025 | 11,530.00 | 11,640.00 | 11,320.00 | 11,530.00 | 11,530.00 | 1.50% | 15,766 |
| Aug 1, 2025 | 11,670.00 | 11,670.00 | 11,280.00 | 11,360.00 | 11,360.00 | -2.66% | 36,371 |
| Jul 31, 2025 | 11,640.00 | 11,670.00 | 11,510.00 | 11,670.00 | 11,670.00 | 1.48% | 21,962 |
| Jul 30, 2025 | 11,410.00 | 11,600.00 | 11,330.00 | 11,500.00 | 11,500.00 | 0.79% | 25,962 |
| Jul 29, 2025 | 11,350.00 | 11,500.00 | 11,100.00 | 11,410.00 | 11,410.00 | 0.53% | 26,912 |
| Jul 28, 2025 | 11,750.00 | 11,750.00 | 11,300.00 | 11,350.00 | 11,350.00 | -3.40% | 54,121 |
| Jul 25, 2025 | 11,860.00 | 11,870.00 | 11,710.00 | 11,750.00 | 11,750.00 | -0.34% | 24,457 |
| Jul 24, 2025 | 11,800.00 | 11,920.00 | 11,780.00 | 11,790.00 | 11,790.00 | -1.09% | 41,571 |
| Jul 23, 2025 | 11,950.00 | 11,950.00 | 11,700.00 | 11,920.00 | 11,920.00 | 0.68% | 27,042 |
| Jul 22, 2025 | 12,010.00 | 12,040.00 | 11,800.00 | 11,840.00 | 11,840.00 | -1.42% | 41,148 |
| Jul 21, 2025 | 12,070.00 | 12,260.00 | 11,970.00 | 12,010.00 | 12,010.00 | -0.50% | 26,097 |
| Jul 18, 2025 | 12,180.00 | 12,220.00 | 12,000.00 | 12,070.00 | 12,070.00 | -0.98% | 34,291 |
| Jul 17, 2025 | 12,380.00 | 12,380.00 | 11,970.00 | 12,190.00 | 12,190.00 | -2.32% | 88,715 |
| Jul 16, 2025 | 12,600.00 | 12,610.00 | 12,430.00 | 12,480.00 | 12,180.00 | -1.03% | 65,886 |
| Jul 15, 2025 | 12,690.00 | 12,710.00 | 12,500.00 | 12,610.00 | 12,306.88 | -0.63% | 87,178 |
| Jul 14, 2025 | 12,580.00 | 12,690.00 | 12,480.00 | 12,690.00 | 12,384.95 | 1.20% | 90,473 |
| Jul 11, 2025 | 12,540.00 | 12,650.00 | 12,510.00 | 12,540.00 | 12,238.56 | - | 52,010 |