Skip to main content
RedcapTour Co., Ltd. (KOSDAQ:038390)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,560
+110 (0.96%)
At close: Mar 6, 2026

RedcapTour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611,520.0011,620.0011,350.0011,550.0011,050.00-0.09%117,775
Mar 6, 202611,450.0011,610.0011,330.0011,560.0011,059.570.96%42,477
Mar 5, 202611,430.0011,490.0011,180.0011,450.0010,954.335.53%68,366
Mar 4, 202611,540.0011,540.0010,790.0010,850.0010,380.30-6.06%141,214
Mar 3, 202611,500.0011,840.0011,490.0011,550.0011,050.00-2.61%92,157
Feb 27, 202611,880.0011,950.0011,820.0011,860.0011,346.58-0.08%74,228
Feb 26, 202611,940.0011,980.0011,760.0011,870.0011,356.150.08%99,901
Feb 25, 202611,800.0011,920.0011,700.0011,860.0011,346.580.51%93,700
Feb 24, 202611,790.0011,830.0011,670.0011,800.0011,289.180.08%64,915
Feb 23, 202611,700.0011,830.0011,600.0011,790.0011,279.611.64%99,486
Feb 20, 202611,570.0011,620.0011,510.0011,600.0011,097.840.61%107,848
Feb 19, 202611,700.0011,700.0011,450.0011,530.0011,030.87-0.43%146,626
Feb 13, 202611,630.0011,670.0011,480.0011,580.0011,078.70-0.34%182,007
Feb 12, 202613,200.0013,300.0011,350.0011,620.0011,116.97-10.68%436,749
Feb 11, 202612,940.0013,050.0012,850.0013,010.0012,446.800.54%47,183
Feb 10, 202612,930.0013,020.0012,850.0012,940.0012,379.830.54%49,480
Feb 9, 202613,200.0013,200.0012,820.0012,870.0012,312.86-0.54%76,646
Feb 6, 202612,950.0013,130.0012,650.0012,940.0012,379.83-0.08%74,341
Feb 5, 202612,830.0013,330.0012,770.0012,950.0012,389.390.94%150,986
Feb 4, 202612,760.0012,960.0012,650.0012,830.0012,274.590.55%48,591
Feb 3, 202612,470.0012,790.0012,470.0012,760.0012,207.622.33%46,110
Feb 2, 202612,610.0012,670.0012,300.0012,470.0011,930.17-1.11%78,881
Jan 30, 202612,580.0012,770.0012,490.0012,610.0012,064.110.24%72,845
Jan 29, 202612,290.0012,600.0011,820.0012,580.0012,035.412.28%142,684
Jan 28, 202611,870.0012,340.0011,790.0012,300.0011,767.533.62%191,439
Jan 27, 202611,780.0011,880.0011,750.0011,870.0011,356.150.76%46,264
Jan 26, 202611,710.0011,790.0011,630.0011,780.0011,270.040.60%51,246
Jan 23, 202611,790.0011,930.0011,680.0011,710.0011,203.07-0.59%66,852
Jan 22, 202611,600.0011,830.0011,600.0011,780.0011,270.041.12%44,116
Jan 21, 202611,720.0011,730.0011,600.0011,650.0011,145.67-0.60%34,659
Jan 20, 202611,500.0011,750.0011,460.0011,720.0011,212.641.91%55,256
Jan 19, 202611,440.0011,550.0011,310.0011,500.0011,002.160.61%42,644
Jan 16, 202611,280.0011,540.0011,280.0011,430.0010,935.191.33%53,282
Jan 15, 202611,120.0011,290.0011,120.0011,280.0010,791.690.80%33,377
Jan 14, 202611,120.0011,280.0011,100.0011,190.0010,705.580.81%40,845
Jan 13, 202611,190.0011,190.0011,070.0011,100.0010,619.480.18%27,100
Jan 12, 202611,130.0011,240.0011,020.0011,080.0010,600.35-0.36%27,548
Jan 9, 202611,220.0011,220.0011,050.0011,120.0010,638.610.36%30,108
Jan 8, 202611,100.0011,120.0010,960.0011,080.0010,600.35-0.09%51,754
Jan 7, 202611,140.0011,150.0011,000.0011,090.0010,609.91-0.45%44,252
Jan 6, 202611,270.0011,270.0011,100.0011,140.0010,657.75-0.09%45,942
Jan 5, 202611,300.0011,320.0011,130.0011,150.0010,667.32-1.33%60,264
Jan 2, 202611,500.0011,620.0011,240.0011,300.0010,810.82-1.57%69,208
Dec 30, 202511,720.0011,720.0011,460.0011,480.0010,983.03-1.46%45,589
Dec 29, 202511,820.0011,840.0011,510.0011,650.0011,145.67-3.32%91,834
Dec 26, 202512,180.0012,240.0012,010.0012,050.0011,528.35-0.58%126,073
Dec 24, 202512,100.0012,120.0012,000.0012,120.0011,595.320.50%39,684
Dec 23, 202512,100.0012,160.0012,000.0012,060.0011,537.92-0.17%58,584
Dec 22, 202512,020.0012,100.0011,980.0012,080.0011,557.060.75%55,283
Dec 19, 202511,830.0012,010.0011,830.0011,990.0011,470.951.35%59,164
Dec 18, 202511,800.0011,850.0011,650.0011,830.0011,317.880.25%40,993
Dec 17, 202511,830.0011,850.0011,670.0011,800.0011,289.180.17%27,042
Dec 16, 202511,850.0011,950.0011,730.0011,780.0011,270.04-0.84%45,813
Dec 15, 202511,870.0012,010.0011,820.0011,880.0011,365.710.34%47,484
Dec 12, 202511,780.0011,850.0011,770.0011,840.0011,327.450.51%21,684
Dec 11, 202511,720.0011,850.0011,650.0011,780.0011,270.040.86%41,679
Dec 10, 202511,740.0011,740.0011,610.0011,680.0011,174.37-0.09%30,109
Dec 9, 202511,780.0011,780.0011,680.0011,690.0011,183.94-0.76%36,068
Dec 8, 202511,830.0011,840.0011,730.0011,780.0011,270.04-0.42%38,312
Dec 5, 202511,880.0011,880.0011,770.0011,830.0011,317.880.08%27,174
Dec 4, 202511,910.0011,930.0011,800.0011,820.0011,308.31-0.67%25,040
Dec 3, 202511,790.0011,930.0011,790.0011,900.0011,384.851.02%39,743
Dec 2, 202511,710.0011,880.0011,710.0011,780.0011,270.040.60%29,180
Dec 1, 202511,780.0011,910.0011,660.0011,710.0011,203.070.43%44,579
Nov 28, 202511,700.0011,780.0011,630.0011,660.0011,155.24-0.34%33,001
Nov 27, 202511,770.0011,810.0011,650.0011,700.0011,193.51-0.34%27,621
Nov 26, 202511,650.0011,740.0011,600.0011,740.0011,231.771.29%41,931
Nov 25, 202511,680.0011,800.0011,570.0011,590.0011,088.27-1.02%38,229
Nov 24, 202511,850.0011,850.0011,690.0011,710.0011,203.07-0.51%34,802
Nov 21, 202511,670.0011,770.0011,550.0011,770.0011,260.480.51%45,874
Nov 20, 202511,510.0011,800.0011,500.0011,710.0011,203.071.74%70,477
Nov 19, 202511,370.0012,090.0011,370.0011,510.0011,011.731.05%320,805
Nov 18, 202511,470.0011,690.0011,360.0011,390.0010,896.93-1.13%75,834
Nov 17, 202511,660.0011,660.0011,500.0011,520.0011,021.300.35%24,189
Nov 14, 202511,670.0011,730.0011,410.0011,480.0010,983.03-1.71%49,030
Nov 13, 202511,620.0011,710.0011,600.0011,680.0011,174.370.52%24,062
Nov 12, 202511,580.0011,620.0011,510.0011,620.0011,116.970.96%19,326
Nov 11, 202511,580.0011,630.0011,430.0011,510.0011,011.730.09%23,101
Nov 10, 202511,170.0011,550.0011,170.0011,500.0011,002.162.95%35,881
Nov 7, 202511,390.0011,440.0011,110.0011,170.0010,686.45-1.93%40,380
Nov 6, 202511,160.0011,390.0011,100.0011,390.0010,896.931.42%32,636
Nov 5, 202511,220.0011,230.0010,850.0011,230.0010,743.851.08%41,866
Nov 4, 202511,250.0011,250.0011,010.0011,110.0010,629.05-0.27%17,651
Nov 3, 202511,280.0011,350.0011,110.0011,140.0010,657.75-0.80%42,599
Oct 31, 202511,390.0011,390.0011,230.0011,230.0010,743.85-0.80%38,154
Oct 30, 202511,500.0011,560.0011,300.0011,320.0010,829.96-2.08%53,861
Oct 29, 202511,600.0011,610.0011,510.0011,560.0011,059.57-0.09%15,588
Oct 28, 202511,610.0011,670.0011,400.0011,570.0011,069.13-0.09%48,438
Oct 27, 202511,520.0011,680.0011,510.0011,580.0011,078.700.52%29,791
Oct 24, 202511,530.0011,670.0011,470.0011,520.0011,021.300.35%74,638
Oct 23, 202511,580.0011,630.0011,460.0011,480.0010,983.03-0.86%21,433
Oct 22, 202511,520.0011,580.0011,390.0011,580.0011,078.700.52%16,382
Oct 21, 202511,510.0011,580.0011,430.0011,520.0011,021.300.09%35,890
Oct 20, 202511,500.0011,550.0011,410.0011,510.0011,011.730.09%17,331
Oct 17, 202511,540.0011,560.0011,430.0011,500.0011,002.16-0.35%25,260
Oct 16, 202511,630.0011,880.0011,420.0011,540.0011,040.43-0.77%37,507
Oct 15, 202511,530.0011,670.0011,470.0011,630.0011,126.540.87%21,213
Oct 14, 202511,540.0011,660.0011,410.0011,530.0011,030.87-0.60%59,674
Oct 13, 202511,720.0011,720.0011,560.0011,600.0011,097.84-1.11%32,290
Oct 10, 202511,790.0011,830.0011,620.0011,730.0011,222.21-0.51%30,039