RedcapTour Co., Ltd. (KOSDAQ:038390)
South Korea · Delayed Price · Currency is KRW 10,270
-360 (-3.39%)
At close: Mar 23, 2026
RedcapTour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10,750.00 | 10,760.00 | 10,600.00 | 10,630.00 | 10,630.00 | 0.76% | 18,693 |
| Mar 19, 2026 | 10,690.00 | 10,720.00 | 10,520.00 | 10,550.00 | 10,550.00 | -1.31% | 22,623 |
| Mar 18, 2026 | 10,530.00 | 10,740.00 | 10,500.00 | 10,690.00 | 10,690.00 | 2.49% | 19,851 |
| Mar 17, 2026 | 10,440.00 | 10,620.00 | 10,320.00 | 10,430.00 | 10,430.00 | 0.48% | 52,586 |
| Mar 16, 2026 | 10,550.00 | 10,640.00 | 10,360.00 | 10,380.00 | 10,380.00 | -1.42% | 59,943 |
| Mar 13, 2026 | 10,790.00 | 10,800.00 | 10,500.00 | 10,530.00 | 10,530.00 | -1.96% | 37,271 |
| Mar 12, 2026 | 10,900.00 | 10,920.00 | 10,640.00 | 10,740.00 | 10,740.00 | -1.29% | 47,915 |
| Mar 11, 2026 | 11,020.00 | 11,120.00 | 10,840.00 | 10,880.00 | 10,880.00 | -1.27% | 87,446 |
| Mar 10, 2026 | 11,000.00 | 11,230.00 | 10,880.00 | 11,020.00 | 11,020.00 | -4.59% | 116,930 |
| Mar 9, 2026 | 11,520.00 | 11,620.00 | 11,350.00 | 11,550.00 | 11,050.00 | -0.09% | 117,775 |
| Mar 6, 2026 | 11,450.00 | 11,610.00 | 11,330.00 | 11,560.00 | 11,059.57 | 0.96% | 42,477 |
| Mar 5, 2026 | 11,430.00 | 11,490.00 | 11,180.00 | 11,450.00 | 10,954.33 | 5.53% | 68,366 |
| Mar 4, 2026 | 11,540.00 | 11,540.00 | 10,790.00 | 10,850.00 | 10,380.30 | -6.06% | 141,214 |
| Mar 3, 2026 | 11,500.00 | 11,840.00 | 11,490.00 | 11,550.00 | 11,050.00 | -2.61% | 92,157 |
| Feb 27, 2026 | 11,880.00 | 11,950.00 | 11,820.00 | 11,860.00 | 11,346.58 | -0.08% | 74,228 |
| Feb 26, 2026 | 11,940.00 | 11,980.00 | 11,760.00 | 11,870.00 | 11,356.15 | 0.08% | 99,901 |
| Feb 25, 2026 | 11,800.00 | 11,920.00 | 11,700.00 | 11,860.00 | 11,346.58 | 0.51% | 93,700 |
| Feb 24, 2026 | 11,790.00 | 11,830.00 | 11,670.00 | 11,800.00 | 11,289.18 | 0.08% | 64,915 |
| Feb 23, 2026 | 11,700.00 | 11,830.00 | 11,600.00 | 11,790.00 | 11,279.61 | 1.64% | 99,486 |
| Feb 20, 2026 | 11,570.00 | 11,620.00 | 11,510.00 | 11,600.00 | 11,097.84 | 0.61% | 107,848 |
| Feb 19, 2026 | 11,700.00 | 11,700.00 | 11,450.00 | 11,530.00 | 11,030.87 | -0.43% | 146,626 |
| Feb 13, 2026 | 11,630.00 | 11,670.00 | 11,480.00 | 11,580.00 | 11,078.70 | -0.34% | 182,007 |
| Feb 12, 2026 | 13,200.00 | 13,300.00 | 11,350.00 | 11,620.00 | 11,116.97 | -10.68% | 436,749 |
| Feb 11, 2026 | 12,940.00 | 13,050.00 | 12,850.00 | 13,010.00 | 12,446.80 | 0.54% | 47,183 |
| Feb 10, 2026 | 12,930.00 | 13,020.00 | 12,850.00 | 12,940.00 | 12,379.83 | 0.54% | 49,480 |
| Feb 9, 2026 | 13,200.00 | 13,200.00 | 12,820.00 | 12,870.00 | 12,312.86 | -0.54% | 76,646 |
| Feb 6, 2026 | 12,950.00 | 13,130.00 | 12,650.00 | 12,940.00 | 12,379.83 | -0.08% | 74,341 |
| Feb 5, 2026 | 12,830.00 | 13,330.00 | 12,770.00 | 12,950.00 | 12,389.39 | 0.94% | 150,986 |
| Feb 4, 2026 | 12,760.00 | 12,960.00 | 12,650.00 | 12,830.00 | 12,274.59 | 0.55% | 48,591 |
| Feb 3, 2026 | 12,470.00 | 12,790.00 | 12,470.00 | 12,760.00 | 12,207.62 | 2.33% | 46,110 |
| Feb 2, 2026 | 12,610.00 | 12,670.00 | 12,300.00 | 12,470.00 | 11,930.17 | -1.11% | 78,881 |
| Jan 30, 2026 | 12,580.00 | 12,770.00 | 12,490.00 | 12,610.00 | 12,064.11 | 0.24% | 72,845 |
| Jan 29, 2026 | 12,290.00 | 12,600.00 | 11,820.00 | 12,580.00 | 12,035.41 | 2.28% | 142,684 |
| Jan 28, 2026 | 11,870.00 | 12,340.00 | 11,790.00 | 12,300.00 | 11,767.53 | 3.62% | 191,439 |
| Jan 27, 2026 | 11,780.00 | 11,880.00 | 11,750.00 | 11,870.00 | 11,356.15 | 0.76% | 46,264 |
| Jan 26, 2026 | 11,710.00 | 11,790.00 | 11,630.00 | 11,780.00 | 11,270.04 | 0.60% | 51,246 |
| Jan 23, 2026 | 11,790.00 | 11,930.00 | 11,680.00 | 11,710.00 | 11,203.07 | -0.59% | 66,852 |
| Jan 22, 2026 | 11,600.00 | 11,830.00 | 11,600.00 | 11,780.00 | 11,270.04 | 1.12% | 44,116 |
| Jan 21, 2026 | 11,720.00 | 11,730.00 | 11,600.00 | 11,650.00 | 11,145.67 | -0.60% | 34,659 |
| Jan 20, 2026 | 11,500.00 | 11,750.00 | 11,460.00 | 11,720.00 | 11,212.64 | 1.91% | 55,256 |
| Jan 19, 2026 | 11,440.00 | 11,550.00 | 11,310.00 | 11,500.00 | 11,002.16 | 0.61% | 42,644 |
| Jan 16, 2026 | 11,280.00 | 11,540.00 | 11,280.00 | 11,430.00 | 10,935.19 | 1.33% | 53,282 |
| Jan 15, 2026 | 11,120.00 | 11,290.00 | 11,120.00 | 11,280.00 | 10,791.69 | 0.80% | 33,377 |
| Jan 14, 2026 | 11,120.00 | 11,280.00 | 11,100.00 | 11,190.00 | 10,705.58 | 0.81% | 40,845 |
| Jan 13, 2026 | 11,190.00 | 11,190.00 | 11,070.00 | 11,100.00 | 10,619.48 | 0.18% | 27,100 |
| Jan 12, 2026 | 11,130.00 | 11,240.00 | 11,020.00 | 11,080.00 | 10,600.35 | -0.36% | 27,548 |
| Jan 9, 2026 | 11,220.00 | 11,220.00 | 11,050.00 | 11,120.00 | 10,638.61 | 0.36% | 30,108 |
| Jan 8, 2026 | 11,100.00 | 11,120.00 | 10,960.00 | 11,080.00 | 10,600.35 | -0.09% | 51,754 |
| Jan 7, 2026 | 11,140.00 | 11,150.00 | 11,000.00 | 11,090.00 | 10,609.91 | -0.45% | 44,252 |
| Jan 6, 2026 | 11,270.00 | 11,270.00 | 11,100.00 | 11,140.00 | 10,657.75 | -0.09% | 45,942 |