Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,050.00 | 6,140.00 | 5,940.00 | 6,120.00 | 5,411.27 | 11,281 |
| 2023-10-30 | 5,880.00 | 6,050.00 | 5,660.00 | 6,050.00 | 5,349.38 | 9,782 |
| 2023-10-27 | 5,800.00 | 5,960.00 | 5,750.00 | 5,890.00 | 5,207.91 | 10,886 |
| 2023-10-26 | 5,690.00 | 5,830.00 | 5,590.00 | 5,830.00 | 5,154.86 | 12,335 |
| 2023-10-25 | 5,800.00 | 6,050.00 | 5,750.00 | 5,850.00 | 5,172.54 | 12,298 |
| 2023-10-24 | 5,650.00 | 5,750.00 | 5,480.00 | 5,750.00 | 5,084.12 | 28,091 |
| 2023-10-23 | 5,730.00 | 5,730.00 | 5,570.00 | 5,730.00 | 5,066.44 | 22,635 |
| 2023-10-20 | 5,760.00 | 5,820.00 | 5,650.00 | 5,780.00 | 5,110.65 | 11,956 |
| 2023-10-19 | 5,870.00 | 5,890.00 | 5,750.00 | 5,890.00 | 5,207.91 | 21,560 |
| 2023-10-18 | 6,330.00 | 6,330.00 | 5,930.00 | 5,930.00 | 5,243.28 | 70,109 |
| 2023-10-17 | 6,290.00 | 6,340.00 | 6,170.00 | 6,340.00 | 5,605.80 | 34,733 |
| 2023-10-16 | 6,400.00 | 6,640.00 | 6,180.00 | 6,350.00 | 5,614.64 | 84,944 |
| 2023-10-13 | 5,860.00 | 7,450.00 | 5,830.00 | 6,440.00 | 5,694.22 | 791,938 |
| 2023-10-12 | 5,800.00 | 5,910.00 | 5,800.00 | 5,860.00 | 5,181.38 | 6,386 |
| 2023-10-11 | 5,760.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,110.65 | 10,036 |
| 2023-10-10 | 6,000.00 | 6,010.00 | 5,790.00 | 5,790.00 | 5,119.49 | 13,153 |
| 2023-10-06 | 5,900.00 | 6,050.00 | 5,900.00 | 6,020.00 | 5,322.85 | 24,641 |
| 2023-10-05 | 6,000.00 | 6,090.00 | 5,900.00 | 6,060.00 | 5,358.22 | 30,522 |
| 2023-10-04 | 6,190.00 | 6,230.00 | 5,850.00 | 6,150.00 | 5,437.80 | 144,461 |
| 2023-09-27 | 6,140.00 | 6,300.00 | 6,120.00 | 6,300.00 | 5,570.43 | 57,033 |
| 2023-09-26 | 6,150.00 | 6,320.00 | 6,040.00 | 6,320.00 | 5,588.11 | 33,526 |
| 2023-09-25 | 6,280.00 | 6,350.00 | 6,150.00 | 6,350.00 | 5,614.64 | 33,964 |
| 2023-09-22 | 6,560.00 | 6,560.00 | 6,400.00 | 6,470.00 | 5,720.74 | 14,000 |
| 2023-09-21 | 6,680.00 | 6,680.00 | 6,540.00 | 6,540.00 | 5,782.64 | 5,938 |
| 2023-09-20 | 6,660.00 | 6,770.00 | 6,610.00 | 6,770.00 | 5,986.00 | 12,455 |
| 2023-09-19 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,012.53 | 6,232 |
| 2023-09-18 | 6,750.00 | 6,850.00 | 6,730.00 | 6,810.00 | 6,021.37 | 4,191 |
| 2023-09-15 | 6,600.00 | 6,740.00 | 6,570.00 | 6,740.00 | 5,959.47 | 7,537 |
| 2023-09-14 | 6,640.00 | 6,640.00 | 6,560.00 | 6,600.00 | 5,835.69 | 4,207 |
| 2023-09-13 | 6,650.00 | 6,720.00 | 6,590.00 | 6,600.00 | 5,835.69 | 7,364 |
| 2023-09-12 | 6,730.00 | 6,760.00 | 6,660.00 | 6,720.00 | 5,941.79 | 8,773 |
| 2023-09-11 | 6,760.00 | 6,770.00 | 6,660.00 | 6,700.00 | 5,924.11 | 17,748 |
| 2023-09-08 | 6,800.00 | 6,910.00 | 6,680.00 | 6,910.00 | 6,109.79 | 32,754 |
| 2023-09-07 | 6,880.00 | 6,940.00 | 6,780.00 | 6,900.00 | 6,100.95 | 6,740 |
| 2023-09-06 | 6,950.00 | 6,950.00 | 6,880.00 | 6,880.00 | 6,083.26 | 16,866 |
| 2023-09-05 | 7,100.00 | 7,100.00 | 6,950.00 | 7,080.00 | 6,260.10 | 16,573 |
| 2023-09-04 | 6,980.00 | 7,100.00 | 6,960.00 | 7,100.00 | 6,277.78 | 7,149 |
| 2023-09-01 | 7,090.00 | 7,090.00 | 6,980.00 | 7,050.00 | 6,233.57 | 6,232 |
| 2023-08-31 | 7,120.00 | 7,140.00 | 7,060.00 | 7,110.00 | 6,286.63 | 3,823 |
| 2023-08-30 | 7,080.00 | 7,130.00 | 7,040.00 | 7,130.00 | 6,304.31 | 4,525 |
| 2023-08-29 | 7,040.00 | 7,130.00 | 7,040.00 | 7,080.00 | 6,260.10 | 3,310 |
| 2023-08-28 | 6,920.00 | 7,110.00 | 6,920.00 | 7,080.00 | 6,260.10 | 9,497 |
| 2023-08-25 | 6,960.00 | 6,980.00 | 6,850.00 | 6,920.00 | 6,118.63 | 4,208 |
| 2023-08-24 | 6,990.00 | 7,030.00 | 6,920.00 | 6,940.00 | 6,136.31 | 5,201 |
| 2023-08-23 | 6,920.00 | 7,090.00 | 6,910.00 | 7,090.00 | 6,268.94 | 13,313 |
| 2023-08-22 | 7,040.00 | 7,080.00 | 6,900.00 | 7,080.00 | 6,260.10 | 23,991 |
| 2023-08-21 | 7,190.00 | 7,190.00 | 6,940.00 | 7,150.00 | 6,321.99 | 17,842 |
| 2023-08-18 | 7,210.00 | 7,210.00 | 7,030.00 | 7,200.00 | 6,366.20 | 5,771 |
| 2023-08-17 | 7,100.00 | 7,230.00 | 6,890.00 | 7,220.00 | 6,383.89 | 13,335 |
| 2023-08-16 | 7,220.00 | 7,230.00 | 6,970.00 | 7,220.00 | 6,383.89 | 14,575 |
| 2023-08-14 | 7,080.00 | 7,290.00 | 7,070.00 | 7,220.00 | 6,383.89 | 16,550 |
| 2023-08-11 | 7,020.00 | 7,140.00 | 6,990.00 | 7,070.00 | 6,251.26 | 28,563 |
| 2023-08-10 | 6,790.00 | 7,100.00 | 6,690.00 | 7,020.00 | 6,207.05 | 43,715 |
| 2023-08-09 | 6,670.00 | 6,750.00 | 6,560.00 | 6,690.00 | 5,915.26 | 10,429 |
| 2023-08-08 | 6,720.00 | 6,740.00 | 6,560.00 | 6,700.00 | 5,924.11 | 9,759 |
| 2023-08-07 | 6,740.00 | 6,790.00 | 6,630.00 | 6,740.00 | 5,959.47 | 8,248 |
| 2023-08-04 | 6,620.00 | 6,750.00 | 6,550.00 | 6,740.00 | 5,959.47 | 14,857 |
| 2023-08-03 | 6,460.00 | 6,620.00 | 6,370.00 | 6,590.00 | 5,826.85 | 11,421 |
| 2023-08-02 | 6,400.00 | 6,740.00 | 6,140.00 | 6,480.00 | 5,729.58 | 28,582 |
| 2023-08-01 | 6,420.00 | 6,420.00 | 6,280.00 | 6,350.00 | 5,614.64 | 14,991 |
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.