Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,080.00 | 7,230.00 | 7,080.00 | 7,120.00 | 6,525.57 | 21,571 |
| 2024-01-25 | 7,190.00 | 7,190.00 | 7,040.00 | 7,130.00 | 6,534.73 | 35,016 |
| 2024-01-24 | 7,130.00 | 7,170.00 | 7,010.00 | 7,140.00 | 6,543.90 | 46,705 |
| 2024-01-23 | 7,170.00 | 7,300.00 | 7,060.00 | 7,110.00 | 6,516.40 | 72,527 |
| 2024-01-22 | 6,950.00 | 8,490.00 | 6,890.00 | 7,160.00 | 6,562.23 | 1,410,242 |
| 2024-01-19 | 6,890.00 | 7,020.00 | 6,870.00 | 6,960.00 | 6,378.92 | 6,487 |
| 2024-01-18 | 6,770.00 | 6,910.00 | 6,770.00 | 6,900.00 | 6,323.93 | 18,045 |
| 2024-01-17 | 7,090.00 | 7,110.00 | 6,880.00 | 6,910.00 | 6,333.10 | 27,091 |
| 2024-01-16 | 7,120.00 | 7,210.00 | 7,050.00 | 7,210.00 | 6,608.05 | 16,243 |
| 2024-01-15 | 6,970.00 | 7,240.00 | 6,930.00 | 7,230.00 | 6,626.38 | 24,043 |
| 2024-01-12 | 7,040.00 | 7,070.00 | 6,980.00 | 7,060.00 | 6,470.58 | 19,166 |
| 2024-01-11 | 7,050.00 | 7,140.00 | 7,000.00 | 7,100.00 | 6,507.24 | 15,418 |
| 2024-01-10 | 7,120.00 | 7,130.00 | 7,000.00 | 7,130.00 | 6,534.73 | 12,553 |
| 2024-01-09 | 7,110.00 | 7,170.00 | 7,030.00 | 7,120.00 | 6,525.57 | 12,260 |
| 2024-01-08 | 7,130.00 | 7,180.00 | 7,110.00 | 7,110.00 | 6,516.40 | 9,533 |
| 2024-01-05 | 7,350.00 | 7,350.00 | 7,090.00 | 7,200.00 | 6,598.89 | 19,550 |
| 2024-01-04 | 7,070.00 | 7,200.00 | 7,070.00 | 7,170.00 | 6,571.39 | 4,304 |
| 2024-01-03 | 6,980.00 | 7,180.00 | 6,960.00 | 7,110.00 | 6,516.40 | 12,769 |
| 2024-01-02 | 7,110.00 | 7,120.00 | 7,020.00 | 7,050.00 | 6,461.41 | 7,311 |
| 2023-12-28 | 6,910.00 | 7,100.00 | 6,880.00 | 7,100.00 | 6,507.24 | 7,208 |
| 2023-12-27 | 6,960.00 | 7,050.00 | 6,830.00 | 7,010.00 | 6,424.75 | 19,607 |
| 2023-12-26 | 7,100.00 | 7,130.00 | 7,050.00 | 7,090.00 | 6,268.94 | 8,851 |
| 2023-12-22 | 7,190.00 | 7,190.00 | 7,130.00 | 7,130.00 | 6,304.31 | 10,450 |
| 2023-12-21 | 7,130.00 | 7,200.00 | 7,130.00 | 7,190.00 | 6,357.36 | 7,616 |
| 2023-12-20 | 7,080.00 | 7,230.00 | 7,080.00 | 7,220.00 | 6,383.89 | 12,722 |
| 2023-12-19 | 7,160.00 | 7,200.00 | 7,120.00 | 7,140.00 | 6,313.15 | 6,122 |
| 2023-12-18 | 7,130.00 | 7,220.00 | 7,080.00 | 7,220.00 | 6,383.89 | 15,698 |
| 2023-12-15 | 7,170.00 | 7,230.00 | 7,170.00 | 7,230.00 | 6,392.73 | 12,953 |
| 2023-12-14 | 7,140.00 | 7,230.00 | 7,090.00 | 7,230.00 | 6,392.73 | 11,684 |
| 2023-12-13 | 7,060.00 | 7,180.00 | 7,060.00 | 7,140.00 | 6,313.15 | 9,425 |
| 2023-12-12 | 7,100.00 | 7,190.00 | 7,100.00 | 7,170.00 | 6,339.68 | 13,314 |
| 2023-12-11 | 7,150.00 | 7,180.00 | 7,090.00 | 7,170.00 | 6,339.68 | 12,924 |
| 2023-12-08 | 7,020.00 | 7,150.00 | 7,020.00 | 7,150.00 | 6,321.99 | 12,346 |
| 2023-12-07 | 7,130.00 | 7,180.00 | 7,060.00 | 7,100.00 | 6,277.78 | 14,179 |
| 2023-12-06 | 6,930.00 | 7,140.00 | 6,850.00 | 7,130.00 | 6,304.31 | 20,067 |
| 2023-12-05 | 6,950.00 | 6,990.00 | 6,800.00 | 6,930.00 | 6,127.47 | 16,011 |
| 2023-12-04 | 6,890.00 | 7,000.00 | 6,780.00 | 6,940.00 | 6,136.31 | 15,084 |
| 2023-12-01 | 6,900.00 | 6,950.00 | 6,810.00 | 6,900.00 | 6,100.95 | 17,516 |
| 2023-11-30 | 6,760.00 | 6,960.00 | 6,760.00 | 6,950.00 | 6,145.16 | 21,347 |
| 2023-11-29 | 6,870.00 | 6,870.00 | 6,700.00 | 6,770.00 | 5,986.00 | 18,714 |
| 2023-11-28 | 6,870.00 | 7,000.00 | 6,730.00 | 6,870.00 | 6,074.42 | 28,398 |
| 2023-11-27 | 6,890.00 | 6,920.00 | 6,780.00 | 6,870.00 | 6,074.42 | 29,310 |
| 2023-11-24 | 6,710.00 | 6,840.00 | 6,670.00 | 6,840.00 | 6,047.89 | 24,061 |
| 2023-11-23 | 6,600.00 | 6,760.00 | 6,600.00 | 6,760.00 | 5,977.16 | 23,347 |
| 2023-11-22 | 6,670.00 | 6,720.00 | 6,600.00 | 6,660.00 | 5,888.74 | 30,919 |
| 2023-11-21 | 6,820.00 | 6,840.00 | 6,710.00 | 6,720.00 | 5,941.79 | 83,283 |
| 2023-11-20 | 6,240.00 | 7,710.00 | 6,230.00 | 6,850.00 | 6,056.74 | 1,268,010 |
| 2023-11-17 | 6,310.00 | 6,340.00 | 6,250.00 | 6,300.00 | 5,570.43 | 10,955 |
| 2023-11-16 | 6,250.00 | 6,350.00 | 6,250.00 | 6,300.00 | 5,570.43 | 6,720 |
| 2023-11-15 | 6,260.00 | 6,300.00 | 6,220.00 | 6,250.00 | 5,526.22 | 13,009 |
| 2023-11-14 | 6,230.00 | 6,280.00 | 6,230.00 | 6,270.00 | 5,543.90 | 6,690 |
| 2023-11-13 | 6,210.00 | 6,290.00 | 6,160.00 | 6,270.00 | 5,543.90 | 9,945 |
| 2023-11-10 | 6,230.00 | 6,280.00 | 6,120.00 | 6,280.00 | 5,552.74 | 8,686 |
| 2023-11-09 | 6,290.00 | 6,300.00 | 6,200.00 | 6,270.00 | 5,543.90 | 6,762 |
| 2023-11-08 | 6,270.00 | 6,320.00 | 6,140.00 | 6,300.00 | 5,570.43 | 14,689 |
| 2023-11-07 | 6,230.00 | 6,310.00 | 6,210.00 | 6,290.00 | 5,561.59 | 5,827 |
| 2023-11-06 | 6,270.00 | 6,340.00 | 6,130.00 | 6,320.00 | 5,588.11 | 13,153 |
| 2023-11-03 | 6,190.00 | 6,340.00 | 6,190.00 | 6,270.00 | 5,543.90 | 10,080 |
| 2023-11-02 | 6,180.00 | 6,310.00 | 6,130.00 | 6,190.00 | 5,473.17 | 7,301 |
| 2023-11-01 | 6,020.00 | 6,180.00 | 6,000.00 | 6,170.00 | 5,455.48 | 10,550 |
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.