Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,560.00 | 9,560.00 | 9,150.00 | 9,360.00 | 8,578.55 | 24,862 |
| 2024-07-24 | 9,600.00 | 9,620.00 | 9,530.00 | 9,610.00 | 8,807.68 | 5,347 |
| 2024-07-23 | 9,380.00 | 9,690.00 | 9,140.00 | 9,650.00 | 8,844.34 | 23,507 |
| 2024-07-22 | 9,760.00 | 9,820.00 | 9,320.00 | 9,490.00 | 8,697.70 | 39,379 |
| 2024-07-19 | 9,880.00 | 9,990.00 | 9,680.00 | 9,860.00 | 9,036.81 | 17,474 |
| 2024-07-18 | 10,220.00 | 10,420.00 | 9,800.00 | 9,920.00 | 9,091.80 | 30,347 |
| 2024-07-16 | 10,100.00 | 10,100.00 | 9,810.00 | 9,960.00 | 9,128.46 | 20,288 |
| 2024-07-15 | 10,150.00 | 10,200.00 | 10,020.00 | 10,100.00 | 9,256.77 | 14,035 |
| 2024-07-12 | 9,710.00 | 10,310.00 | 9,600.00 | 10,150.00 | 9,302.60 | 72,184 |
| 2024-07-11 | 9,700.00 | 9,820.00 | 9,600.00 | 9,770.00 | 8,954.32 | 16,705 |
| 2024-07-10 | 9,930.00 | 9,930.00 | 9,660.00 | 9,700.00 | 8,890.17 | 22,197 |
| 2024-07-09 | 10,100.00 | 10,210.00 | 9,970.00 | 10,030.00 | 9,192.62 | 19,123 |
| 2024-07-08 | 9,620.00 | 10,280.00 | 9,600.00 | 10,210.00 | 9,357.59 | 33,768 |
| 2024-07-05 | 9,600.00 | 9,890.00 | 9,600.00 | 9,720.00 | 8,908.50 | 21,941 |
| 2024-07-04 | 9,670.00 | 9,800.00 | 9,620.00 | 9,720.00 | 8,908.50 | 15,712 |
| 2024-07-03 | 10,000.00 | 10,200.00 | 9,600.00 | 9,670.00 | 8,862.67 | 48,550 |
| 2024-07-02 | 10,350.00 | 10,350.00 | 9,970.00 | 10,040.00 | 9,201.78 | 32,694 |
| 2024-07-01 | 10,750.00 | 10,870.00 | 10,150.00 | 10,390.00 | 9,522.56 | 60,436 |
| 2024-06-28 | 10,910.00 | 10,930.00 | 10,730.00 | 10,900.00 | 9,989.98 | 31,819 |
| 2024-06-27 | 10,620.00 | 11,080.00 | 10,400.00 | 10,940.00 | 10,026.64 | 110,459 |
| 2024-06-26 | 10,790.00 | 10,870.00 | 10,330.00 | 10,660.00 | 9,770.02 | 64,807 |
| 2024-06-25 | 10,250.00 | 10,820.00 | 10,050.00 | 10,780.00 | 9,880.00 | 87,025 |
| 2024-06-24 | 10,010.00 | 10,560.00 | 10,010.00 | 10,200.00 | 9,348.42 | 91,902 |
| 2024-06-21 | 10,030.00 | 10,180.00 | 9,780.00 | 9,970.00 | 9,137.63 | 26,463 |
| 2024-06-20 | 9,770.00 | 10,150.00 | 9,730.00 | 10,030.00 | 9,192.62 | 40,178 |
| 2024-06-19 | 10,070.00 | 10,180.00 | 9,720.00 | 9,860.00 | 9,036.81 | 58,475 |
| 2024-06-18 | 10,250.00 | 10,450.00 | 10,060.00 | 10,200.00 | 9,348.42 | 46,158 |
| 2024-06-17 | 9,910.00 | 10,360.00 | 9,830.00 | 10,350.00 | 9,485.90 | 46,239 |
| 2024-06-14 | 9,620.00 | 10,700.00 | 9,610.00 | 9,900.00 | 9,073.47 | 290,798 |
| 2024-06-13 | 9,780.00 | 9,810.00 | 9,600.00 | 9,700.00 | 8,890.17 | 28,334 |
| 2024-06-12 | 9,470.00 | 9,850.00 | 9,400.00 | 9,780.00 | 8,963.49 | 31,632 |
| 2024-06-11 | 9,480.00 | 9,740.00 | 9,360.00 | 9,560.00 | 8,761.86 | 60,529 |
| 2024-06-10 | 9,550.00 | 9,550.00 | 9,370.00 | 9,390.00 | 8,606.05 | 28,858 |
| 2024-06-07 | 9,560.00 | 9,760.00 | 9,480.00 | 9,590.00 | 8,789.35 | 47,727 |
| 2024-06-05 | 9,820.00 | 9,890.00 | 9,690.00 | 9,690.00 | 8,881.00 | 43,753 |
| 2024-06-04 | 9,680.00 | 10,580.00 | 9,530.00 | 9,830.00 | 9,009.31 | 196,950 |
| 2024-06-03 | 9,560.00 | 9,800.00 | 9,560.00 | 9,680.00 | 8,871.84 | 26,502 |
| 2024-05-31 | 9,440.00 | 9,670.00 | 9,400.00 | 9,610.00 | 8,807.68 | 42,495 |
| 2024-05-30 | 9,960.00 | 9,960.00 | 9,510.00 | 9,590.00 | 8,789.35 | 99,319 |
| 2024-05-29 | 9,970.00 | 10,100.00 | 9,910.00 | 10,040.00 | 9,201.78 | 62,764 |
| 2024-05-28 | 10,160.00 | 10,300.00 | 9,790.00 | 10,060.00 | 9,220.11 | 177,311 |
| 2024-05-27 | 10,750.00 | 10,780.00 | 9,980.00 | 10,260.00 | 9,403.41 | 190,548 |
| 2024-05-24 | 10,920.00 | 11,040.00 | 10,690.00 | 10,910.00 | 9,999.15 | 82,214 |
| 2024-05-23 | 11,020.00 | 11,280.00 | 10,720.00 | 10,980.00 | 10,063.30 | 91,128 |
| 2024-05-22 | 11,240.00 | 11,640.00 | 10,630.00 | 11,200.00 | 10,264.94 | 179,578 |
| 2024-05-21 | 11,270.00 | 11,450.00 | 10,980.00 | 11,290.00 | 10,347.42 | 122,157 |
| 2024-05-20 | 10,930.00 | 11,380.00 | 10,800.00 | 11,270.00 | 10,329.09 | 211,219 |
| 2024-05-17 | 11,330.00 | 11,340.00 | 10,850.00 | 11,100.00 | 10,173.28 | 224,559 |
| 2024-05-16 | 10,630.00 | 11,680.00 | 10,460.00 | 11,090.00 | 10,164.12 | 1,688,630 |
| 2024-05-14 | 8,730.00 | 11,390.00 | 8,700.00 | 10,370.00 | 9,504.23 | 2,638,644 |
| 2024-05-13 | 8,850.00 | 9,000.00 | 8,740.00 | 8,840.00 | 8,101.97 | 19,548 |
| 2024-05-10 | 8,980.00 | 8,980.00 | 8,720.00 | 8,910.00 | 8,166.12 | 17,779 |
| 2024-05-09 | 8,570.00 | 8,750.00 | 8,500.00 | 8,750.00 | 8,019.48 | 16,630 |
| 2024-05-08 | 8,550.00 | 8,640.00 | 8,500.00 | 8,590.00 | 7,872.84 | 26,729 |
| 2024-05-07 | 8,730.00 | 8,770.00 | 8,510.00 | 8,660.00 | 7,936.99 | 30,263 |
| 2024-05-03 | 8,530.00 | 8,740.00 | 8,530.00 | 8,720.00 | 7,991.99 | 20,739 |
| 2024-05-02 | 8,470.00 | 8,640.00 | 8,470.00 | 8,580.00 | 7,863.67 | 11,787 |
| 2024-04-30 | 8,460.00 | 8,680.00 | 8,460.00 | 8,560.00 | 7,845.34 | 25,353 |
| 2024-04-29 | 8,380.00 | 8,650.00 | 8,300.00 | 8,570.00 | 7,854.51 | 23,687 |
| 2024-04-26 | 8,750.00 | 8,810.00 | 8,460.00 | 8,480.00 | 7,772.02 | 50,196 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 450.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.