UK markets close in 1 hour 25 minutes

RedcapTour Co., Ltd. (038390.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
16,140.00-90.00 (-0.55%)
At close: 03:30PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416,250.0016,310.0015,940.0016,140.0016,140.0013,740
02 May 202415,150.0016,990.0015,120.0016,230.0016,230.00135,291
30 Apr 202415,190.0015,190.0015,020.0015,150.0015,150.002,759
29 Apr 202415,190.0015,190.0015,070.0015,180.0015,180.001,170
26 Apr 202415,090.0015,150.0015,000.0015,120.0015,120.001,974
25 Apr 202415,190.0015,190.0014,950.0015,090.0015,090.00912
24 Apr 202415,080.0015,150.0015,010.0015,050.0015,050.001,320
23 Apr 202415,120.0015,120.0014,910.0015,080.0015,080.001,212
22 Apr 202414,950.0015,100.0014,920.0015,030.0015,030.00846
19 Apr 202414,800.0015,000.0014,670.0014,900.0014,900.001,564
18 Apr 202414,800.0015,000.0014,800.0014,920.0014,920.002,531
17 Apr 202414,800.0014,910.0014,650.0014,810.0014,810.005,881
16 Apr 202414,950.0014,950.0014,100.0014,790.0014,790.007,118
15 Apr 202414,650.0015,000.0014,650.0014,950.0014,950.003,862
12 Apr 202415,130.0015,130.0014,700.0014,750.0014,750.008,550
11 Apr 202415,150.0015,240.0015,080.0015,080.0015,080.005,104
09 Apr 202415,440.0015,440.0014,500.0015,150.0015,150.003,087
08 Apr 202415,590.0015,590.0015,310.0015,380.0015,380.004,260
05 Apr 202415,500.0015,500.0015,300.0015,350.0015,350.005,735
04 Apr 202415,480.0015,580.0015,400.0015,500.0015,500.002,190
03 Apr 202415,430.0015,660.0015,390.0015,460.0015,460.002,584
02 Apr 202415,520.0015,670.0015,430.0015,430.0015,430.003,219
01 Apr 202415,410.0015,700.0015,410.0015,520.0015,520.003,040
29 Mar 202415,460.0015,460.0015,380.0015,410.0015,410.002,274
28 Mar 202415,550.0015,560.0015,410.0015,460.0015,460.002,520
27 Mar 202415,580.0015,580.0015,470.0015,560.0015,560.005,276
26 Mar 202415,460.0015,490.0015,400.0015,490.0015,490.001,428
25 Mar 202415,510.0015,510.0015,410.0015,450.0015,450.003,465
22 Mar 202415,590.0015,590.0015,500.0015,510.0015,510.003,620
21 Mar 202415,670.0015,670.0015,450.0015,600.0015,600.002,079
20 Mar 202415,540.0015,680.0015,450.0015,550.0015,550.003,131
19 Mar 202415,560.0015,570.0015,420.0015,540.0015,540.002,088
18 Mar 202415,590.0015,700.0015,480.0015,550.0015,550.001,631
15 Mar 202415,570.0015,600.0015,520.0015,590.0015,590.004,125
14 Mar 202415,770.0015,770.0015,510.0015,520.0015,520.003,967
13 Mar 202415,600.0015,790.0015,510.0015,690.0015,690.006,094
12 Mar 202415,700.0015,780.0015,510.0015,550.0015,550.001,713
11 Mar 202415,450.0015,800.0015,400.0015,630.0015,630.001,791
08 Mar 202415,410.0015,630.0015,400.0015,450.0015,450.003,088
07 Mar 202415,540.0015,540.0015,380.0015,410.0015,410.002,346
06 Mar 202415,600.0015,750.0015,460.0015,540.0015,540.003,019
05 Mar 202415,660.0015,740.0015,550.0015,600.0015,600.004,107
04 Mar 202415,550.0015,850.0015,410.0015,700.0015,700.0010,414
29 Feb 202415,490.0015,550.0015,400.0015,550.0015,550.004,780
28 Feb 202415,390.0015,500.0015,380.0015,490.0015,490.002,233
27 Feb 202415,450.0015,450.0015,320.0015,390.0015,390.006,069
26 Feb 202415,500.0015,500.0015,400.0015,450.0015,450.004,561
23 Feb 202415,550.0015,740.0015,400.0015,500.0015,500.007,000
22 Feb 202415,800.0015,800.0015,510.0015,550.0015,550.004,498
21 Feb 202415,630.0015,640.0015,520.0015,620.0015,620.003,997
20 Feb 202415,690.0015,740.0015,600.0015,630.0015,630.002,118
19 Feb 202415,720.0015,800.0015,680.0015,740.0015,740.005,976
16 Feb 202415,750.0015,760.0015,580.0015,720.0015,720.003,960
15 Feb 202415,750.0015,800.0015,600.0015,720.0015,720.003,798
14 Feb 202415,800.0015,800.0015,550.0015,750.0015,750.006,787
13 Feb 202415,910.0016,090.0015,860.0015,860.0015,860.004,260
08 Feb 202416,230.0016,230.0015,800.0016,090.0016,090.008,299
07 Feb 202416,000.0016,360.0015,800.0016,240.0016,240.0014,197
06 Feb 202416,000.0016,000.0015,800.0016,000.0016,000.003,681
05 Feb 202415,770.0016,130.0015,770.0016,010.0016,010.0010,627
02 Feb 202415,650.0015,830.0015,640.0015,770.0015,770.0010,667
01 Feb 202415,680.0015,680.0015,460.0015,640.0015,640.007,238
31 Jan 202415,680.0015,680.0015,400.0015,520.0015,520.002,979
30 Jan 202415,500.0015,590.0015,370.0015,500.0015,500.0012,873
29 Jan 202415,600.0015,600.0015,310.0015,310.0015,310.004,881
26 Jan 202415,450.0015,720.0015,350.0015,600.0015,600.006,957
25 Jan 202415,350.0015,350.0015,220.0015,340.0015,340.002,205
24 Jan 202415,370.0015,400.0015,230.0015,320.0015,320.004,829
23 Jan 202415,350.0015,390.0015,330.0015,360.0015,360.001,764
22 Jan 202415,060.0015,350.0015,060.0015,330.0015,330.002,202
19 Jan 202415,300.0015,540.0015,240.0015,280.0015,280.005,761
18 Jan 2024------
17 Jan 202415,400.0015,400.0014,910.0014,970.0014,970.006,178
16 Jan 202415,530.0015,530.0015,120.0015,200.0015,200.006,981
15 Jan 202415,540.0015,540.0015,400.0015,500.0015,500.003,812
12 Jan 202415,530.0015,620.0015,470.0015,530.0015,530.002,549
11 Jan 202415,700.0015,700.0015,450.0015,530.0015,530.003,405
10 Jan 202415,540.0015,660.0015,500.0015,560.0015,560.005,886
09 Jan 202415,650.0015,660.0015,450.0015,540.0015,540.002,495
08 Jan 202415,740.0015,740.0015,450.0015,510.0015,510.006,561
05 Jan 202415,700.0015,700.0015,470.0015,510.0015,510.005,449
04 Jan 202415,750.0015,750.0015,590.0015,590.0015,590.006,800
03 Jan 202415,700.0015,710.0015,630.0015,700.0015,700.003,561
02 Jan 202415,600.0015,750.0015,560.0015,700.0015,700.008,137
28 Dec 202315,540.0015,610.0015,380.0015,600.0015,600.005,251
27 Dec 202315,650.0015,780.0015,510.0015,540.0015,540.0012,775
27 Dec 2023700 Dividend
26 Dec 202316,000.0016,100.0015,800.0016,000.0015,300.0011,013
22 Dec 202315,810.0015,950.0015,810.0015,910.0015,213.9411,412
21 Dec 202315,610.0015,900.0015,490.0015,840.0015,147.0018,121
20 Dec 202315,600.0015,600.0015,400.0015,560.0014,879.255,396
19 Dec 202315,480.0015,540.0015,390.0015,430.0014,754.946,992
18 Dec 202315,490.0015,580.0015,420.0015,480.0014,802.753,098
15 Dec 202315,600.0015,650.0015,460.0015,490.0014,812.315,523
14 Dec 202315,550.0015,550.0015,380.0015,420.0014,745.385,144
13 Dec 202315,550.0015,550.0015,340.0015,400.0014,726.257,718
12 Dec 202315,540.0015,550.0015,410.0015,470.0014,793.194,145
11 Dec 202315,400.0015,520.0015,320.0015,510.0014,831.442,735
08 Dec 202315,450.0015,560.0015,250.0015,500.0014,821.886,078
07 Dec 202315,400.0015,440.0015,330.0015,400.0014,726.253,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...