Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 270870.KQ stock page

Newtree Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,650.003,650.003,455.003,650.003,650.001,825
2026-10-163,485.003,715.003,450.003,655.003,655.003,041
2026-10-153,615.003,645.003,485.003,485.003,485.003,863
2026-10-143,555.003,695.003,555.003,680.003,680.001,670
2026-10-133,720.003,740.003,630.003,690.003,690.001,297
2026-10-123,670.003,730.003,615.003,720.003,720.001,669
2026-10-083,700.003,710.003,675.003,700.003,700.00530
2026-10-073,740.003,740.003,680.003,700.003,700.001,114
2026-10-063,630.003,740.003,630.003,720.003,720.001,108
2026-10-023,590.003,660.003,525.003,650.003,650.004,062
2026-10-013,500.003,580.003,500.003,570.003,570.003,388
2026-09-303,535.003,585.003,480.003,525.003,525.004,089
2026-09-293,580.003,610.003,470.003,575.003,575.002,897
2026-09-283,645.003,715.003,535.003,580.003,580.003,892
2026-09-233,735.003,750.003,630.003,645.003,645.001,818
2026-09-223,710.003,740.003,620.003,715.003,715.002,741
2026-09-213,855.003,890.003,305.003,625.003,625.0074,829
2026-09-183,785.003,880.003,725.003,880.003,880.002,397
2026-09-173,840.003,840.003,720.003,805.003,805.002,557
2026-09-163,825.003,850.003,620.003,840.003,840.005,096
2026-09-153,940.003,940.003,840.003,840.003,840.001,548
2026-09-143,945.003,950.003,865.003,910.003,910.00561
2026-09-113,900.003,945.003,830.003,935.003,935.003,008
2026-09-103,865.003,930.003,820.003,850.003,850.003,969
2026-09-093,860.003,860.003,805.003,850.003,850.001,538
2026-09-083,835.003,860.003,710.003,850.003,850.003,438
2026-09-073,865.003,885.003,600.003,835.003,835.0021,075
2026-09-043,860.003,890.003,790.003,865.003,865.001,801
2026-09-033,835.003,890.003,790.003,870.003,870.006,188
2026-09-023,860.003,945.003,830.003,880.003,880.006,723
2026-09-013,880.004,000.003,860.004,000.004,000.002,213
2026-08-313,930.003,930.003,830.003,880.003,880.002,343
2026-08-283,990.004,050.003,920.003,930.003,930.004,148
2026-08-273,990.004,025.003,905.004,020.004,020.008,411
2026-08-263,900.004,025.003,900.004,020.004,020.004,784
2026-08-253,920.004,010.003,870.003,930.003,930.003,232
2026-08-243,980.004,010.003,945.004,010.004,010.001,738
2026-08-214,040.004,080.003,860.004,010.004,010.004,089
2026-08-203,805.004,100.003,750.004,070.004,070.0013,227
2026-08-193,845.003,930.003,795.003,900.003,900.0014,051
2026-08-184,090.004,105.003,785.003,915.003,915.0025,809
2026-08-144,185.004,225.004,060.004,135.004,135.0013,553
2026-08-134,200.004,265.004,155.004,175.004,175.0015,510
2026-08-124,250.004,300.004,240.004,265.004,265.006,123
2026-08-114,265.004,370.004,135.004,265.004,265.0026,432
2026-08-104,615.004,625.004,265.004,265.004,265.0025,025
2026-08-074,505.004,700.004,495.004,580.004,580.0014,265
2026-08-064,485.004,675.004,485.004,650.004,650.006,004
2026-08-054,540.004,700.004,440.004,510.004,510.0015,507
2026-08-044,640.004,640.004,455.004,575.004,575.0022,654
2026-08-034,440.004,685.004,400.004,645.004,645.009,959
2026-07-314,625.004,625.004,200.004,480.004,480.0010,612
2026-07-303,750.004,400.003,750.004,245.004,245.0011,694
2026-07-294,660.004,745.004,125.004,395.004,395.0033,106
2026-07-284,355.004,695.004,355.004,545.004,545.0061,996
2026-07-274,660.004,755.004,630.004,715.004,715.0012,174
2026-07-244,660.004,715.004,500.004,655.004,655.0010,368
2026-07-234,680.004,730.004,625.004,660.004,660.0011,138
2026-07-224,650.004,690.004,565.004,680.004,680.0010,252
2026-07-214,250.004,700.004,250.004,620.004,620.0016,986
Page 1 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-17450.0000 KRW
2023-12-27250.0000 KRW
2022-12-28250.0000 KRW
2021-12-29250.0000 KRW
2020-12-29250.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.