RedcapTour Co., Ltd. (KOSDAQ:038390)
South Korea · Delayed Price · Currency is KRW 10,420
-140 (-1.33%)
At close: May 15, 2026
RedcapTour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10,650.00 | 10,770.00 | 10,350.00 | 10,420.00 | - | -1.33% | 44,740 |
| May 14, 2026 | 10,450.00 | 10,700.00 | 10,420.00 | 10,560.00 | - | 1.25% | 19,830 |
| May 13, 2026 | 10,700.00 | 10,770.00 | 10,360.00 | 10,430.00 | - | -2.52% | 76,768 |
| May 12, 2026 | 10,870.00 | 10,870.00 | 10,550.00 | 10,700.00 | - | -1.20% | 40,732 |
| May 11, 2026 | 11,120.00 | 11,170.00 | 10,700.00 | 10,830.00 | - | -2.61% | 61,364 |
| May 8, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,120.00 | - | 1.28% | 22,892 |
| May 7, 2026 | 11,000.00 | 11,100.00 | 10,860.00 | 10,980.00 | - | 1.10% | 44,370 |
| May 6, 2026 | 11,310.00 | 11,350.00 | 10,730.00 | 10,860.00 | - | -3.98% | 92,722 |
| May 4, 2026 | 11,650.00 | 11,660.00 | 11,210.00 | 11,310.00 | - | -1.82% | 58,950 |
| Apr 30, 2026 | 11,420.00 | 11,640.00 | 11,390.00 | 11,520.00 | - | 0.88% | 106,577 |
| Apr 29, 2026 | 11,110.00 | 11,600.00 | 11,000.00 | 11,420.00 | - | 2.88% | 122,061 |
| Apr 28, 2026 | 11,000.00 | 11,170.00 | 10,930.00 | 11,100.00 | - | 0.91% | 42,745 |
| Apr 27, 2026 | 10,800.00 | 11,040.00 | 10,770.00 | 11,000.00 | - | 1.85% | 37,751 |
| Apr 24, 2026 | 10,790.00 | 10,820.00 | 10,750.00 | 10,800.00 | - | 0.09% | 19,789 |
| Apr 23, 2026 | 10,800.00 | 10,850.00 | 10,750.00 | 10,790.00 | - | -0.09% | 29,647 |
| Apr 22, 2026 | 10,700.00 | 10,810.00 | 10,660.00 | 10,800.00 | - | 0.93% | 25,344 |
| Apr 21, 2026 | 10,790.00 | 10,800.00 | 10,600.00 | 10,700.00 | - | -0.09% | 34,326 |
| Apr 20, 2026 | 10,790.00 | 10,810.00 | 10,670.00 | 10,710.00 | - | -0.74% | 19,040 |
| Apr 17, 2026 | 10,760.00 | 10,810.00 | 10,650.00 | 10,790.00 | - | 0.28% | 26,385 |
| Apr 16, 2026 | 10,500.00 | 10,790.00 | 10,500.00 | 10,760.00 | - | 2.18% | 36,371 |
| Apr 15, 2026 | 10,630.00 | 10,660.00 | 10,400.00 | 10,530.00 | - | 0.19% | 37,276 |
| Apr 14, 2026 | 10,630.00 | 10,630.00 | 10,430.00 | 10,510.00 | - | 0.77% | 23,332 |
| Apr 13, 2026 | 10,520.00 | 10,590.00 | 10,420.00 | 10,430.00 | - | -1.14% | 21,978 |
| Apr 10, 2026 | 10,400.00 | 10,630.00 | 10,380.00 | 10,550.00 | - | 1.44% | 22,292 |
| Apr 9, 2026 | 10,430.00 | 10,470.00 | 10,230.00 | 10,400.00 | - | 0.58% | 26,722 |
| Apr 8, 2026 | 10,200.00 | 10,440.00 | 10,200.00 | 10,340.00 | - | 2.27% | 21,565 |
| Apr 7, 2026 | 10,100.00 | 10,210.00 | 10,090.00 | 10,110.00 | - | 0.10% | 18,643 |
| Apr 6, 2026 | 10,220.00 | 10,230.00 | 10,050.00 | 10,100.00 | - | -0.30% | 23,729 |
| Apr 3, 2026 | 10,140.00 | 10,310.00 | 10,040.00 | 10,130.00 | - | 0.20% | 55,490 |
| Apr 2, 2026 | 10,470.00 | 10,470.00 | 10,010.00 | 10,110.00 | - | -2.98% | 51,720 |
| Apr 1, 2026 | 10,510.00 | 10,560.00 | 10,350.00 | 10,420.00 | - | -0.10% | 31,358 |
| Mar 31, 2026 | 10,370.00 | 10,500.00 | 10,030.00 | 10,430.00 | - | 1.96% | 38,910 |
| Mar 30, 2026 | 10,490.00 | 10,490.00 | 10,150.00 | 10,230.00 | - | -2.20% | 39,274 |
| Mar 27, 2026 | 10,560.00 | 10,620.00 | 10,210.00 | 10,460.00 | - | 0.58% | 17,114 |
| Mar 26, 2026 | 10,570.00 | 10,620.00 | 10,400.00 | 10,400.00 | - | -1.61% | 15,548 |
| Mar 25, 2026 | 10,350.00 | 10,650.00 | 10,350.00 | 10,570.00 | - | 1.63% | 28,515 |
| Mar 24, 2026 | 10,470.00 | 10,510.00 | 10,350.00 | 10,400.00 | - | 1.27% | 21,731 |
| Mar 23, 2026 | 10,630.00 | 10,660.00 | 10,260.00 | 10,270.00 | - | -3.39% | 49,494 |
| Mar 20, 2026 | 10,750.00 | 10,760.00 | 10,600.00 | 10,630.00 | - | 0.76% | 19,863 |
| Mar 19, 2026 | 10,690.00 | 10,720.00 | 10,520.00 | 10,550.00 | - | -1.31% | 22,633 |
| Mar 18, 2026 | 10,530.00 | 10,740.00 | 10,500.00 | 10,690.00 | - | 2.49% | 19,957 |
| Mar 17, 2026 | 10,440.00 | 10,620.00 | 10,320.00 | 10,430.00 | - | 0.48% | 54,951 |
| Mar 16, 2026 | 10,550.00 | 10,640.00 | 10,360.00 | 10,380.00 | - | -1.42% | 59,943 |
| Mar 13, 2026 | 10,790.00 | 10,800.00 | 10,500.00 | 10,530.00 | - | -1.96% | 37,271 |
| Mar 12, 2026 | 10,900.00 | 10,920.00 | 10,640.00 | 10,740.00 | - | -1.29% | 47,920 |
| Mar 11, 2026 | 11,020.00 | 11,120.00 | 10,840.00 | 10,880.00 | - | -1.27% | 87,680 |
| Mar 10, 2026 | 11,000.00 | 11,230.00 | 10,880.00 | 11,020.00 | - | -4.59% | 117,332 |
| Mar 9, 2026 | 11,520.00 | 11,620.00 | 11,350.00 | 11,550.00 | - | -0.09% | 122,086 |
| Mar 6, 2026 | 11,450.00 | 11,610.00 | 11,330.00 | 11,560.00 | - | 0.96% | 42,477 |
| Mar 5, 2026 | 11,430.00 | 11,490.00 | 11,180.00 | 11,450.00 | - | 5.53% | 68,366 |