RedcapTour Co., Ltd. (KOSDAQ:038390)
South Korea · Delayed Price · Currency is KRW 9,850.00
-30.00 (-0.30%)
At close: Jul 20, 2026
RedcapTour Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9,800.00 | 9,900.00 | 9,690.00 | 9,850.00 | 9,850.00 | -0.30% | 16,845 |
| Jul 16, 2026 | 10,100.00 | 10,100.00 | 9,690.00 | 9,880.00 | 9,880.00 | -0.20% | 39,622 |
| Jul 15, 2026 | 10,150.00 | 10,320.00 | 10,060.00 | 10,200.00 | 9,900.00 | 2.41% | 30,758 |
| Jul 14, 2026 | 10,040.00 | 10,070.00 | 9,920.00 | 9,960.00 | 9,667.06 | -0.60% | 30,318 |
| Jul 13, 2026 | 10,010.00 | 10,150.00 | 9,920.00 | 10,020.00 | 9,725.29 | 0.20% | 20,317 |
| Jul 10, 2026 | 9,980.00 | 10,150.00 | 9,980.00 | 10,000.00 | 9,705.88 | 0.20% | 21,390 |
| Jul 9, 2026 | 10,100.00 | 10,100.00 | 9,860.00 | 9,980.00 | 9,686.47 | 0.71% | 7,565 |
| Jul 8, 2026 | 9,990.00 | 10,130.00 | 9,900.00 | 9,910.00 | 9,618.53 | -1.59% | 13,875 |
| Jul 7, 2026 | 10,100.00 | 10,160.00 | 9,900.00 | 10,070.00 | 9,773.82 | 0.10% | 39,584 |
| Jul 6, 2026 | 9,990.00 | 10,260.00 | 9,950.00 | 10,060.00 | 9,764.12 | 0.80% | 35,424 |
| Jul 3, 2026 | 9,730.00 | 9,990.00 | 9,730.00 | 9,980.00 | 9,686.47 | 2.57% | 22,481 |
| Jul 2, 2026 | 9,790.00 | 9,870.00 | 9,510.00 | 9,730.00 | 9,443.82 | -0.61% | 17,841 |
| Jul 1, 2026 | 9,750.00 | 9,850.00 | 9,570.00 | 9,790.00 | 9,502.06 | 1.56% | 15,638 |
| Jun 30, 2026 | 9,600.00 | 9,750.00 | 9,570.00 | 9,640.00 | 9,356.47 | 0.73% | 7,508 |
| Jun 29, 2026 | 9,330.00 | 9,750.00 | 9,330.00 | 9,570.00 | 9,288.53 | 2.03% | 12,029 |
| Jun 26, 2026 | 9,480.00 | 9,610.00 | 9,280.00 | 9,380.00 | 9,104.12 | -1.05% | 17,158 |
| Jun 25, 2026 | 9,390.00 | 9,700.00 | 9,390.00 | 9,480.00 | 9,201.18 | 1.07% | 9,447 |
| Jun 24, 2026 | 9,270.00 | 9,620.00 | 9,270.00 | 9,380.00 | 9,104.12 | 0.21% | 12,933 |
| Jun 23, 2026 | 9,730.00 | 9,730.00 | 9,360.00 | 9,360.00 | 9,084.71 | -3.80% | 20,100 |
| Jun 22, 2026 | 9,650.00 | 9,730.00 | 9,650.00 | 9,730.00 | 9,443.82 | 0.10% | 12,681 |
| Jun 19, 2026 | 9,880.00 | 9,930.00 | 9,620.00 | 9,720.00 | 9,434.12 | -1.62% | 31,575 |
| Jun 18, 2026 | 9,990.00 | 10,120.00 | 9,730.00 | 9,880.00 | 9,589.41 | -1.10% | 36,181 |
| Jun 17, 2026 | 10,090.00 | 10,100.00 | 9,910.00 | 9,990.00 | 9,696.18 | -0.99% | 16,699 |
| Jun 16, 2026 | 10,130.00 | 10,130.00 | 10,000.00 | 10,090.00 | 9,793.24 | 0.70% | 14,443 |
| Jun 15, 2026 | 9,820.00 | 10,070.00 | 9,820.00 | 10,020.00 | 9,725.29 | 2.56% | 34,568 |
| Jun 12, 2026 | 9,760.00 | 9,940.00 | 9,710.00 | 9,770.00 | 9,482.65 | 0.51% | 27,293 |
| Jun 11, 2026 | 9,700.00 | 9,790.00 | 9,530.00 | 9,720.00 | 9,434.12 | 0.21% | 15,174 |
| Jun 10, 2026 | 9,670.00 | 9,820.00 | 9,500.00 | 9,700.00 | 9,414.71 | 0.41% | 17,669 |
| Jun 9, 2026 | 9,400.00 | 9,760.00 | 9,400.00 | 9,660.00 | 9,375.88 | 3.54% | 11,562 |
| Jun 8, 2026 | 9,600.00 | 9,750.00 | 9,310.00 | 9,330.00 | 9,055.59 | -3.42% | 35,487 |
| Jun 5, 2026 | 9,640.00 | 9,670.00 | 9,320.00 | 9,660.00 | 9,375.88 | 0.21% | 43,618 |
| Jun 4, 2026 | 9,650.00 | 9,850.00 | 9,550.00 | 9,640.00 | 9,356.47 | -0.10% | 23,104 |
| Jun 2, 2026 | 9,710.00 | 9,710.00 | 9,520.00 | 9,650.00 | 9,366.18 | -0.62% | 29,948 |
| Jun 1, 2026 | 9,810.00 | 9,890.00 | 9,680.00 | 9,710.00 | 9,424.41 | -0.92% | 24,847 |
| May 29, 2026 | 9,950.00 | 9,950.00 | 9,690.00 | 9,800.00 | 9,511.76 | -0.41% | 31,063 |
| May 28, 2026 | 9,920.00 | 9,920.00 | 9,710.00 | 9,840.00 | 9,550.59 | 0.20% | 32,602 |
| May 27, 2026 | 10,100.00 | 10,230.00 | 9,690.00 | 9,820.00 | 9,531.18 | -2.77% | 125,649 |
| May 26, 2026 | 10,200.00 | 10,310.00 | 10,020.00 | 10,100.00 | 9,802.94 | -0.79% | 43,937 |
| May 22, 2026 | 10,080.00 | 10,250.00 | 10,050.00 | 10,180.00 | 9,880.59 | 0.99% | 29,885 |
| May 21, 2026 | 10,120.00 | 10,170.00 | 9,990.00 | 10,080.00 | 9,783.53 | 0.60% | 50,052 |
| May 20, 2026 | 10,050.00 | 10,240.00 | 9,930.00 | 10,020.00 | 9,725.29 | -0.99% | 81,945 |
| May 19, 2026 | 10,450.00 | 10,450.00 | 10,070.00 | 10,120.00 | 9,822.35 | -3.16% | 78,913 |
| May 18, 2026 | 10,420.00 | 10,500.00 | 10,160.00 | 10,450.00 | 10,142.65 | 0.29% | 31,020 |
| May 15, 2026 | 10,650.00 | 10,770.00 | 10,350.00 | 10,420.00 | 10,113.53 | -1.33% | 44,740 |
| May 14, 2026 | 10,450.00 | 10,700.00 | 10,420.00 | 10,560.00 | 10,249.41 | 1.25% | 19,830 |
| May 13, 2026 | 10,700.00 | 10,770.00 | 10,360.00 | 10,430.00 | 10,123.24 | -2.52% | 76,768 |
| May 12, 2026 | 10,870.00 | 10,870.00 | 10,550.00 | 10,700.00 | 10,385.29 | -1.20% | 40,732 |
| May 11, 2026 | 11,120.00 | 11,170.00 | 10,700.00 | 10,830.00 | 10,511.47 | -2.61% | 61,364 |
| May 8, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,120.00 | 10,792.94 | 1.28% | 22,892 |
| May 7, 2026 | 11,000.00 | 11,100.00 | 10,860.00 | 10,980.00 | 10,657.06 | 1.10% | 44,370 |