Skip to main content
RedcapTour Co., Ltd. (KOSDAQ:038390)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,830
+10 (0.08%)
At close: Dec 5, 2025

RedcapTour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511,880.0011,880.0011,770.0011,830.0011,830.000.08%27,174
Dec 4, 202511,910.0011,930.0011,800.0011,820.0011,820.00-0.67%25,037
Dec 3, 202511,790.0011,930.0011,790.0011,900.0011,900.001.02%39,743
Dec 2, 202511,710.0011,880.0011,710.0011,780.0011,780.000.60%29,172
Dec 1, 202511,780.0011,910.0011,660.0011,710.0011,710.000.43%44,545
Nov 28, 202511,700.0011,780.0011,630.0011,660.0011,660.00-0.34%33,001
Nov 27, 202511,770.0011,810.0011,650.0011,700.0011,700.00-0.34%27,621
Nov 26, 202511,650.0011,740.0011,600.0011,740.0011,740.001.29%41,885
Nov 25, 202511,680.0011,800.0011,570.0011,590.0011,590.00-1.02%38,143
Nov 24, 202511,850.0011,850.0011,690.0011,710.0011,710.00-0.51%34,802
Nov 21, 202511,670.0011,770.0011,550.0011,770.0011,770.000.51%45,277
Nov 20, 202511,510.0011,800.0011,500.0011,710.0011,710.001.74%70,477
Nov 19, 202511,370.0012,090.0011,370.0011,510.0011,510.001.05%320,805
Nov 18, 202511,470.0011,690.0011,360.0011,390.0011,390.00-1.13%75,834
Nov 17, 202511,660.0011,660.0011,500.0011,520.0011,520.000.35%24,189
Nov 14, 202511,670.0011,730.0011,410.0011,480.0011,480.00-1.71%49,030
Nov 13, 202511,620.0011,710.0011,600.0011,680.0011,680.000.52%24,062
Nov 12, 202511,580.0011,620.0011,510.0011,620.0011,620.000.96%19,326
Nov 11, 202511,580.0011,630.0011,430.0011,510.0011,510.000.09%23,101
Nov 10, 202511,170.0011,550.0011,170.0011,500.0011,500.002.95%35,881
Nov 7, 202511,390.0011,440.0011,110.0011,170.0011,170.00-1.93%40,380
Nov 6, 202511,160.0011,390.0011,100.0011,390.0011,390.001.42%32,636
Nov 5, 202511,220.0011,230.0010,850.0011,230.0011,230.001.08%41,866
Nov 4, 202511,250.0011,250.0011,010.0011,110.0011,110.00-0.27%17,651
Nov 3, 202511,280.0011,350.0011,110.0011,140.0011,140.00-0.80%42,599
Oct 31, 202511,390.0011,390.0011,230.0011,230.0011,230.00-0.80%38,154
Oct 30, 202511,500.0011,560.0011,300.0011,320.0011,320.00-2.08%53,861
Oct 29, 202511,600.0011,610.0011,510.0011,560.0011,560.00-0.09%15,588
Oct 28, 202511,610.0011,670.0011,400.0011,570.0011,570.00-0.09%48,438
Oct 27, 202511,520.0011,680.0011,510.0011,580.0011,580.000.52%29,791
Oct 24, 202511,530.0011,670.0011,470.0011,520.0011,520.000.35%74,638
Oct 23, 202511,580.0011,630.0011,460.0011,480.0011,480.00-0.86%21,433
Oct 22, 202511,520.0011,580.0011,390.0011,580.0011,580.000.52%16,382
Oct 21, 202511,510.0011,580.0011,430.0011,520.0011,520.000.09%35,890
Oct 20, 202511,500.0011,550.0011,410.0011,510.0011,510.000.09%17,331
Oct 17, 202511,540.0011,560.0011,430.0011,500.0011,500.00-0.35%25,260
Oct 16, 202511,630.0011,880.0011,420.0011,540.0011,540.00-0.77%37,507
Oct 15, 202511,530.0011,670.0011,470.0011,630.0011,630.000.87%21,213
Oct 14, 202511,540.0011,660.0011,410.0011,530.0011,530.00-0.60%59,674
Oct 13, 202511,720.0011,720.0011,560.0011,600.0011,600.00-1.11%32,290
Oct 10, 202511,790.0011,830.0011,620.0011,730.0011,730.00-0.51%30,039
Oct 2, 202511,860.0011,900.0011,730.0011,790.0011,790.000.26%48,415
Oct 1, 202511,850.0011,860.0011,760.0011,760.0011,760.00-0.17%43,694
Sep 30, 202511,870.0011,930.0011,760.0011,780.0011,780.00-0.67%14,494
Sep 29, 202511,710.0011,860.0011,700.0011,860.0011,860.001.37%12,088
Sep 26, 202511,890.0011,890.0011,620.0011,700.0011,700.00-1.10%35,732
Sep 25, 202511,800.0011,890.0011,750.0011,830.0011,830.000.25%10,563
Sep 24, 202511,920.0011,920.0011,760.0011,800.0011,800.00-1.01%32,679
Sep 23, 202511,930.0012,000.0011,910.0011,920.0011,920.00-0.25%18,018
Sep 22, 202512,000.0012,030.0011,940.0011,950.0011,950.00-0.17%13,811
Sep 19, 202511,990.0012,030.0011,930.0011,970.0011,970.00-0.17%26,679
Sep 18, 202511,960.0012,030.0011,920.0011,990.0011,990.000.33%20,241
Sep 17, 202511,930.0012,060.0011,850.0011,950.0011,950.000.17%31,982
Sep 16, 202512,050.0012,050.0011,910.0011,930.0011,930.00-0.91%20,629
Sep 15, 202512,110.0012,110.0011,990.0012,040.0012,040.00-0.58%20,728
Sep 12, 202512,140.0012,140.0012,060.0012,110.0012,110.00-0.25%16,923
Sep 11, 202512,180.0012,220.0012,030.0012,140.0012,140.00-0.33%22,803
Sep 10, 202511,950.0012,210.0011,940.0012,180.0012,180.002.01%55,877
Sep 9, 202511,970.0012,010.0011,900.0011,940.0011,940.00-8,290
Sep 8, 202512,030.0012,030.0011,890.0011,940.0011,940.000.08%17,073
Sep 5, 202511,900.0011,930.0011,810.0011,930.0011,930.000.25%9,534
Sep 4, 202511,900.0011,940.0011,800.0011,900.0011,900.000.85%13,604
Sep 3, 202511,820.0011,900.0011,780.0011,800.0011,800.00-0.17%12,031
Sep 2, 202511,790.0011,860.0011,760.0011,820.0011,820.000.25%12,486
Sep 1, 202512,030.0012,030.0011,790.0011,790.0011,790.00-1.01%16,329
Aug 29, 202512,140.0012,160.0011,910.0011,910.0011,910.00-1.16%25,743
Aug 28, 202511,920.0012,080.0011,780.0012,050.0012,050.001.26%29,330
Aug 27, 202512,030.0012,060.0011,820.0011,900.0011,900.00-0.58%29,929
Aug 26, 202512,110.0012,110.0011,960.0011,970.0011,970.00-1.16%13,693
Aug 25, 202512,060.0012,230.0012,000.0012,110.0012,110.001.00%31,697
Aug 22, 202511,980.0012,080.0011,830.0011,990.0011,990.000.08%20,745
Aug 21, 202511,860.0012,090.0011,860.0011,980.0011,980.000.42%19,142
Aug 20, 202511,990.0011,990.0011,660.0011,930.0011,930.00-0.50%52,863
Aug 19, 202512,090.0012,140.0011,920.0011,990.0011,990.00-0.83%23,292
Aug 18, 202512,240.0012,300.0012,080.0012,090.0012,090.00-1.23%30,816
Aug 14, 202512,220.0012,250.0012,090.0012,240.0012,240.000.58%39,981
Aug 13, 202512,190.0012,250.0012,070.0012,170.0012,170.000.58%40,981
Aug 12, 202512,040.0012,250.0012,000.0012,100.0012,100.000.25%30,754
Aug 11, 202512,180.0012,270.0012,060.0012,070.0012,070.00-1.87%51,086
Aug 8, 202512,350.0012,500.0012,170.0012,300.0012,300.00-0.40%108,263
Aug 7, 202512,150.0012,550.0012,050.0012,350.0012,350.001.98%196,417
Aug 6, 202511,680.0013,500.0011,660.0012,110.0012,110.003.68%1,124,380
Aug 5, 202511,650.0011,780.0011,560.0011,680.0011,680.001.30%27,128
Aug 4, 202511,530.0011,640.0011,320.0011,530.0011,530.001.50%15,766
Aug 1, 202511,670.0011,670.0011,280.0011,360.0011,360.00-2.66%36,371
Jul 31, 202511,640.0011,670.0011,510.0011,670.0011,670.001.48%21,962
Jul 30, 202511,410.0011,600.0011,330.0011,500.0011,500.000.79%25,962
Jul 29, 202511,350.0011,500.0011,100.0011,410.0011,410.000.53%26,912
Jul 28, 202511,750.0011,750.0011,300.0011,350.0011,350.00-3.40%54,121
Jul 25, 202511,860.0011,870.0011,710.0011,750.0011,750.00-0.34%24,457
Jul 24, 202511,800.0011,920.0011,780.0011,790.0011,790.00-1.09%41,571
Jul 23, 202511,950.0011,950.0011,700.0011,920.0011,920.000.68%27,042
Jul 22, 202512,010.0012,040.0011,800.0011,840.0011,840.00-1.42%41,148
Jul 21, 202512,070.0012,260.0011,970.0012,010.0012,010.00-0.50%26,097
Jul 18, 202512,180.0012,220.0012,000.0012,070.0012,070.00-0.98%34,291
Jul 17, 202512,380.0012,380.0011,970.0012,190.0012,190.00-2.32%88,715
Jul 16, 202512,600.0012,610.0012,430.0012,480.0012,180.00-1.03%65,886
Jul 15, 202512,690.0012,710.0012,500.0012,610.0012,306.88-0.63%87,178
Jul 14, 202512,580.0012,690.0012,480.0012,690.0012,384.951.20%90,473
Jul 11, 202512,540.0012,650.0012,510.0012,540.0012,238.56-52,010