RedcapTour Co., Ltd. (KOSDAQ:038390)
South Korea · Delayed Price · Currency is KRW 9,380.00
-100.00 (-1.05%)
At close: Jun 26, 2026
RedcapTour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9,330.00 | 9,750.00 | 9,330.00 | 9,570.00 | 9,570.00 | 2.03% | 12,019 |
| Jun 26, 2026 | 9,480.00 | 9,610.00 | 9,280.00 | 9,380.00 | 9,380.00 | -1.05% | 17,138 |
| Jun 25, 2026 | 9,390.00 | 9,700.00 | 9,390.00 | 9,480.00 | 9,480.00 | 1.07% | 9,404 |
| Jun 24, 2026 | 9,270.00 | 9,620.00 | 9,270.00 | 9,380.00 | 9,380.00 | 0.21% | 12,933 |
| Jun 23, 2026 | 9,730.00 | 9,730.00 | 9,360.00 | 9,360.00 | 9,360.00 | -3.80% | 20,085 |
| Jun 22, 2026 | 9,650.00 | 9,730.00 | 9,650.00 | 9,730.00 | 9,730.00 | 0.10% | 12,678 |
| Jun 19, 2026 | 9,880.00 | 9,930.00 | 9,620.00 | 9,720.00 | 9,720.00 | -1.62% | 31,575 |
| Jun 18, 2026 | 9,990.00 | 10,120.00 | 9,730.00 | 9,880.00 | 9,880.00 | -1.10% | 36,147 |
| Jun 17, 2026 | 10,090.00 | 10,100.00 | 9,910.00 | 9,990.00 | 9,990.00 | -0.99% | 16,699 |
| Jun 16, 2026 | 10,130.00 | 10,130.00 | 10,000.00 | 10,090.00 | 10,090.00 | 0.70% | 14,443 |
| Jun 15, 2026 | 9,820.00 | 10,070.00 | 9,820.00 | 10,020.00 | 10,020.00 | 2.56% | 34,568 |
| Jun 12, 2026 | 9,760.00 | 9,940.00 | 9,710.00 | 9,770.00 | 9,770.00 | 0.51% | 27,292 |
| Jun 11, 2026 | 9,700.00 | 9,790.00 | 9,530.00 | 9,720.00 | 9,720.00 | 0.21% | 15,149 |
| Jun 10, 2026 | 9,670.00 | 9,820.00 | 9,500.00 | 9,700.00 | 9,700.00 | 0.41% | 17,669 |
| Jun 9, 2026 | 9,400.00 | 9,760.00 | 9,400.00 | 9,660.00 | 9,660.00 | 3.54% | 11,552 |
| Jun 8, 2026 | 9,600.00 | 9,750.00 | 9,310.00 | 9,330.00 | 9,330.00 | -3.42% | 35,487 |
| Jun 5, 2026 | 9,640.00 | 9,670.00 | 9,320.00 | 9,660.00 | 9,660.00 | 0.21% | 43,618 |
| Jun 4, 2026 | 9,650.00 | 9,850.00 | 9,550.00 | 9,640.00 | 9,640.00 | -0.10% | 23,104 |
| Jun 2, 2026 | 9,710.00 | 9,710.00 | 9,520.00 | 9,650.00 | 9,650.00 | -0.62% | 29,659 |
| Jun 1, 2026 | 9,810.00 | 9,890.00 | 9,680.00 | 9,710.00 | 9,710.00 | -0.92% | 24,825 |
| May 29, 2026 | 9,950.00 | 9,950.00 | 9,690.00 | 9,800.00 | 9,800.00 | -0.41% | 31,044 |
| May 28, 2026 | 9,920.00 | 9,920.00 | 9,710.00 | 9,840.00 | 9,840.00 | 0.20% | 32,602 |
| May 27, 2026 | 10,100.00 | 10,230.00 | 9,690.00 | 9,820.00 | 9,820.00 | -2.77% | 125,599 |
| May 26, 2026 | 10,200.00 | 10,310.00 | 10,020.00 | 10,100.00 | 10,100.00 | -0.79% | 43,937 |
| May 22, 2026 | 10,080.00 | 10,250.00 | 10,050.00 | 10,180.00 | 10,180.00 | 0.99% | 29,873 |
| May 21, 2026 | 10,120.00 | 10,170.00 | 9,990.00 | 10,080.00 | 10,080.00 | 0.60% | 50,042 |
| May 20, 2026 | 10,050.00 | 10,240.00 | 9,930.00 | 10,020.00 | 10,020.00 | -0.99% | 81,929 |
| May 19, 2026 | 10,450.00 | 10,450.00 | 10,070.00 | 10,120.00 | 10,120.00 | -3.16% | 78,913 |
| May 18, 2026 | 10,420.00 | 10,500.00 | 10,160.00 | 10,450.00 | 10,450.00 | 0.29% | 31,020 |
| May 15, 2026 | 10,650.00 | 10,770.00 | 10,350.00 | 10,420.00 | 10,420.00 | -1.33% | 44,740 |
| May 14, 2026 | 10,450.00 | 10,700.00 | 10,420.00 | 10,560.00 | 10,560.00 | 1.25% | 19,830 |
| May 13, 2026 | 10,700.00 | 10,770.00 | 10,360.00 | 10,430.00 | 10,430.00 | -2.52% | 76,768 |
| May 12, 2026 | 10,870.00 | 10,870.00 | 10,550.00 | 10,700.00 | 10,700.00 | -1.20% | 40,732 |
| May 11, 2026 | 11,120.00 | 11,170.00 | 10,700.00 | 10,830.00 | 10,830.00 | -2.61% | 61,364 |
| May 8, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,120.00 | 11,120.00 | 1.28% | 22,892 |
| May 7, 2026 | 11,000.00 | 11,100.00 | 10,860.00 | 10,980.00 | 10,980.00 | 1.10% | 44,370 |
| May 6, 2026 | 11,310.00 | 11,350.00 | 10,730.00 | 10,860.00 | 10,860.00 | -3.98% | 92,722 |
| May 4, 2026 | 11,650.00 | 11,660.00 | 11,210.00 | 11,310.00 | 11,310.00 | -1.82% | 58,950 |
| Apr 30, 2026 | 11,420.00 | 11,640.00 | 11,390.00 | 11,520.00 | 11,520.00 | 0.88% | 106,577 |
| Apr 29, 2026 | 11,110.00 | 11,600.00 | 11,000.00 | 11,420.00 | 11,420.00 | 2.88% | 122,061 |
| Apr 28, 2026 | 11,000.00 | 11,170.00 | 10,930.00 | 11,100.00 | 11,100.00 | 0.91% | 42,745 |
| Apr 27, 2026 | 10,800.00 | 11,040.00 | 10,770.00 | 11,000.00 | 11,000.00 | 1.85% | 37,751 |
| Apr 24, 2026 | 10,790.00 | 10,820.00 | 10,750.00 | 10,800.00 | 10,800.00 | 0.09% | 19,789 |
| Apr 23, 2026 | 10,800.00 | 10,850.00 | 10,750.00 | 10,790.00 | 10,790.00 | -0.09% | 29,647 |
| Apr 22, 2026 | 10,700.00 | 10,810.00 | 10,660.00 | 10,800.00 | 10,800.00 | 0.93% | 25,344 |
| Apr 21, 2026 | 10,790.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.09% | 34,326 |
| Apr 20, 2026 | 10,790.00 | 10,810.00 | 10,670.00 | 10,710.00 | 10,710.00 | -0.74% | 19,040 |
| Apr 17, 2026 | 10,760.00 | 10,810.00 | 10,650.00 | 10,790.00 | 10,790.00 | 0.28% | 26,385 |
| Apr 16, 2026 | 10,500.00 | 10,790.00 | 10,500.00 | 10,760.00 | 10,760.00 | 2.18% | 36,371 |
| Apr 15, 2026 | 10,630.00 | 10,660.00 | 10,400.00 | 10,530.00 | 10,530.00 | 0.19% | 37,276 |