Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,790.00 | 8,820.00 | 8,600.00 | 8,810.00 | 8,074.47 | 47,824 |
| 2024-04-24 | 8,950.00 | 8,950.00 | 8,760.00 | 8,870.00 | 8,129.46 | 21,559 |
| 2024-04-23 | 8,780.00 | 9,050.00 | 8,780.00 | 8,900.00 | 8,156.96 | 19,400 |
| 2024-04-22 | 8,890.00 | 9,230.00 | 8,800.00 | 8,880.00 | 8,138.63 | 20,472 |
| 2024-04-19 | 8,880.00 | 9,000.00 | 8,750.00 | 8,910.00 | 8,166.12 | 17,027 |
| 2024-04-18 | 8,550.00 | 9,100.00 | 8,450.00 | 8,880.00 | 8,138.63 | 36,188 |
| 2024-04-17 | 8,430.00 | 8,530.00 | 8,320.00 | 8,520.00 | 7,808.68 | 10,307 |
| 2024-04-16 | 8,410.00 | 8,440.00 | 8,070.00 | 8,430.00 | 7,726.20 | 35,013 |
| 2024-04-15 | 8,380.00 | 8,600.00 | 8,040.00 | 8,570.00 | 7,854.51 | 38,315 |
| 2024-04-12 | 8,850.00 | 8,910.00 | 8,410.00 | 8,600.00 | 7,882.00 | 65,558 |
| 2024-04-11 | 9,110.00 | 9,140.00 | 8,690.00 | 8,970.00 | 8,221.11 | 56,888 |
| 2024-04-09 | 9,730.00 | 9,800.00 | 9,040.00 | 9,450.00 | 8,661.04 | 91,693 |
| 2024-04-08 | 9,690.00 | 9,840.00 | 9,560.00 | 9,750.00 | 8,935.99 | 39,064 |
| 2024-04-05 | 9,290.00 | 9,800.00 | 9,290.00 | 9,660.00 | 8,853.51 | 48,354 |
| 2024-04-04 | 9,020.00 | 9,510.00 | 9,010.00 | 9,420.00 | 8,633.54 | 69,131 |
| 2024-04-03 | 8,770.00 | 9,160.00 | 8,740.00 | 9,000.00 | 8,248.61 | 35,182 |
| 2024-04-02 | 8,830.00 | 8,920.00 | 8,630.00 | 8,910.00 | 8,166.12 | 39,681 |
| 2024-04-01 | 8,940.00 | 9,030.00 | 8,820.00 | 8,930.00 | 8,184.45 | 30,480 |
| 2024-03-29 | 8,980.00 | 9,060.00 | 8,830.00 | 8,990.00 | 8,239.44 | 40,102 |
| 2024-03-28 | 8,780.00 | 9,010.00 | 8,740.00 | 8,980.00 | 8,230.28 | 34,800 |
| 2024-03-27 | 8,700.00 | 8,840.00 | 8,660.00 | 8,810.00 | 8,074.47 | 21,488 |
| 2024-03-26 | 8,730.00 | 8,790.00 | 8,640.00 | 8,770.00 | 8,037.81 | 18,290 |
| 2024-03-25 | 8,690.00 | 8,890.00 | 8,690.00 | 8,770.00 | 8,037.81 | 29,630 |
| 2024-03-22 | 8,660.00 | 8,720.00 | 8,590.00 | 8,690.00 | 7,964.49 | 15,236 |
| 2024-03-21 | 8,640.00 | 8,680.00 | 8,580.00 | 8,660.00 | 7,936.99 | 16,232 |
| 2024-03-20 | 8,570.00 | 8,770.00 | 8,550.00 | 8,600.00 | 7,882.00 | 27,304 |
| 2024-03-19 | 8,550.00 | 8,670.00 | 8,490.00 | 8,640.00 | 7,918.66 | 27,123 |
| 2024-03-18 | 8,510.00 | 8,660.00 | 8,360.00 | 8,640.00 | 7,918.66 | 43,964 |
| 2024-03-15 | 8,510.00 | 8,650.00 | 8,410.00 | 8,620.00 | 7,900.33 | 29,395 |
| 2024-03-14 | 8,680.00 | 8,760.00 | 8,450.00 | 8,620.00 | 7,900.33 | 51,342 |
| 2024-03-13 | 8,620.00 | 8,950.00 | 8,470.00 | 8,730.00 | 8,001.15 | 26,754 |
| 2024-03-12 | 8,480.00 | 8,680.00 | 8,410.00 | 8,620.00 | 7,900.33 | 28,932 |
| 2024-03-11 | 8,400.00 | 8,920.00 | 8,330.00 | 8,500.00 | 7,790.35 | 71,147 |
| 2024-03-08 | 8,380.00 | 9,110.00 | 8,100.00 | 8,630.00 | 7,909.50 | 439,225 |
| 2024-03-07 | 7,780.00 | 8,650.00 | 7,610.00 | 8,290.00 | 7,597.89 | 201,775 |
| 2024-03-06 | 7,780.00 | 7,780.00 | 7,610.00 | 7,780.00 | 7,130.46 | 44,907 |
| 2024-03-05 | 7,780.00 | 7,860.00 | 7,700.00 | 7,780.00 | 7,130.46 | 18,542 |
| 2024-03-04 | 7,780.00 | 7,890.00 | 7,740.00 | 7,800.00 | 7,148.79 | 16,720 |
| 2024-02-29 | 7,850.00 | 7,900.00 | 7,710.00 | 7,900.00 | 7,240.45 | 39,580 |
| 2024-02-28 | 7,880.00 | 7,970.00 | 7,760.00 | 7,970.00 | 7,304.60 | 34,311 |
| 2024-02-27 | 7,920.00 | 8,050.00 | 7,650.00 | 7,940.00 | 7,277.11 | 34,662 |
| 2024-02-26 | 7,900.00 | 8,050.00 | 7,810.00 | 7,980.00 | 7,313.77 | 50,117 |
| 2024-02-23 | 7,830.00 | 8,380.00 | 7,720.00 | 7,900.00 | 7,240.45 | 124,357 |
| 2024-02-22 | 8,130.00 | 8,140.00 | 7,630.00 | 7,700.00 | 7,057.14 | 80,613 |
| 2024-02-21 | 7,470.00 | 8,440.00 | 7,450.00 | 8,020.00 | 7,350.43 | 332,302 |
| 2024-02-20 | 7,530.00 | 7,530.00 | 7,380.00 | 7,530.00 | 6,901.34 | 29,317 |
| 2024-02-19 | 7,330.00 | 7,460.00 | 7,280.00 | 7,440.00 | 6,818.85 | 17,620 |
| 2024-02-16 | 7,250.00 | 7,330.00 | 7,220.00 | 7,330.00 | 6,718.03 | 13,042 |
| 2024-02-15 | 7,240.00 | 7,310.00 | 7,240.00 | 7,300.00 | 6,690.54 | 12,408 |
| 2024-02-14 | 7,170.00 | 7,270.00 | 7,170.00 | 7,240.00 | 6,635.55 | 15,675 |
| 2024-02-13 | 7,140.00 | 7,320.00 | 7,120.00 | 7,190.00 | 6,589.72 | 18,090 |
| 2024-02-08 | 7,040.00 | 7,130.00 | 7,030.00 | 7,120.00 | 6,525.57 | 19,560 |
| 2024-02-07 | 6,990.00 | 7,080.00 | 6,990.00 | 7,070.00 | 6,479.74 | 5,872 |
| 2024-02-06 | 7,050.00 | 7,090.00 | 6,980.00 | 7,080.00 | 6,488.91 | 21,745 |
| 2024-02-05 | 7,110.00 | 7,130.00 | 7,040.00 | 7,090.00 | 6,498.07 | 22,158 |
| 2024-02-02 | 7,080.00 | 7,100.00 | 7,010.00 | 7,100.00 | 6,507.24 | 14,958 |
| 2024-02-01 | 7,110.00 | 7,110.00 | 7,020.00 | 7,100.00 | 6,507.24 | 36,013 |
| 2024-01-31 | 7,100.00 | 7,140.00 | 7,040.00 | 7,110.00 | 6,516.40 | 18,085 |
| 2024-01-30 | 7,130.00 | 7,180.00 | 7,110.00 | 7,150.00 | 6,553.06 | 12,055 |
| 2024-01-29 | 7,120.00 | 7,190.00 | 7,020.00 | 7,130.00 | 6,534.73 | 21,868 |
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.