Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,500.00 | 6,500.00 | 6,360.00 | 6,360.00 | 5,623.48 | 14,925 |
| 2023-07-28 | 6,210.00 | 6,540.00 | 6,210.00 | 6,440.00 | 5,694.22 | 25,283 |
| 2023-07-27 | 5,950.00 | 6,500.00 | 5,870.00 | 6,380.00 | 5,641.16 | 75,062 |
| 2023-07-26 | 6,840.00 | 6,840.00 | 5,480.00 | 6,570.00 | 5,809.16 | 195,636 |
| 2023-07-25 | 7,150.00 | 7,230.00 | 6,800.00 | 6,800.00 | 6,012.53 | 46,867 |
| 2023-07-24 | 7,590.00 | 7,590.00 | 7,180.00 | 7,300.00 | 6,454.62 | 37,742 |
| 2023-07-21 | 7,690.00 | 7,730.00 | 7,570.00 | 7,690.00 | 6,799.46 | 24,178 |
| 2023-07-20 | 7,610.00 | 7,700.00 | 7,550.00 | 7,700.00 | 6,808.30 | 9,054 |
| 2023-07-19 | 7,780.00 | 7,820.00 | 7,630.00 | 7,630.00 | 6,746.41 | 17,553 |
| 2023-07-18 | 7,840.00 | 7,880.00 | 7,740.00 | 7,850.00 | 6,940.93 | 26,154 |
| 2023-07-17 | 7,960.00 | 7,990.00 | 7,720.00 | 7,930.00 | 7,011.67 | 34,618 |
| 2023-07-14 | 7,930.00 | 8,030.00 | 7,930.00 | 8,000.00 | 7,073.56 | 13,719 |
| 2023-07-13 | 7,820.00 | 8,010.00 | 7,820.00 | 8,000.00 | 7,073.56 | 21,983 |
| 2023-07-12 | 7,930.00 | 8,030.00 | 7,860.00 | 8,000.00 | 7,073.56 | 11,040 |
| 2023-07-11 | 7,850.00 | 7,990.00 | 7,790.00 | 7,990.00 | 7,064.72 | 16,779 |
| 2023-07-10 | 7,850.00 | 8,010.00 | 7,840.00 | 7,990.00 | 7,064.72 | 21,128 |
| 2023-07-07 | 8,010.00 | 8,070.00 | 7,850.00 | 8,060.00 | 7,126.61 | 42,342 |
| 2023-07-06 | 8,170.00 | 8,280.00 | 7,530.00 | 8,250.00 | 7,294.61 | 59,436 |
| 2023-07-05 | 8,280.00 | 8,340.00 | 8,190.00 | 8,270.00 | 7,312.29 | 16,682 |
| 2023-07-04 | 8,420.00 | 8,420.00 | 8,270.00 | 8,300.00 | 7,338.82 | 19,090 |
| 2023-07-03 | 8,350.00 | 8,440.00 | 8,350.00 | 8,420.00 | 7,444.92 | 9,409 |
| 2023-06-30 | 8,340.00 | 8,430.00 | 8,290.00 | 8,430.00 | 7,453.76 | 9,077 |
| 2023-06-29 | 8,390.00 | 8,440.00 | 8,290.00 | 8,400.00 | 7,427.24 | 12,918 |
| 2023-06-28 | 8,390.00 | 8,480.00 | 8,310.00 | 8,430.00 | 7,453.76 | 12,913 |
| 2023-06-27 | 8,390.00 | 8,420.00 | 8,290.00 | 8,390.00 | 7,418.40 | 15,364 |
| 2023-06-26 | 8,300.00 | 8,450.00 | 8,290.00 | 8,390.00 | 7,418.40 | 10,057 |
| 2023-06-23 | 8,370.00 | 8,390.00 | 8,250.00 | 8,390.00 | 7,418.40 | 11,980 |
| 2023-06-22 | 8,320.00 | 8,390.00 | 8,220.00 | 8,390.00 | 7,418.40 | 6,783 |
| 2023-06-21 | 8,380.00 | 8,380.00 | 8,210.00 | 8,350.00 | 7,383.03 | 14,317 |
| 2023-06-20 | 8,420.00 | 8,420.00 | 8,310.00 | 8,380.00 | 7,409.55 | 8,861 |
| 2023-06-19 | 8,450.00 | 8,460.00 | 8,340.00 | 8,420.00 | 7,444.92 | 9,283 |
| 2023-06-16 | 8,370.00 | 8,450.00 | 8,350.00 | 8,450.00 | 7,471.45 | 7,545 |
| 2023-06-15 | 8,420.00 | 8,440.00 | 8,330.00 | 8,370.00 | 7,400.71 | 16,014 |
| 2023-06-14 | 8,530.00 | 8,530.00 | 8,330.00 | 8,420.00 | 7,444.92 | 12,317 |
| 2023-06-13 | 8,490.00 | 8,540.00 | 8,440.00 | 8,520.00 | 7,533.34 | 9,756 |
| 2023-06-12 | 8,540.00 | 8,550.00 | 8,440.00 | 8,490.00 | 7,506.82 | 16,222 |
| 2023-06-09 | 8,380.00 | 8,480.00 | 8,340.00 | 8,470.00 | 7,489.13 | 22,806 |
| 2023-06-08 | 8,390.00 | 8,410.00 | 8,340.00 | 8,390.00 | 7,418.40 | 5,837 |
| 2023-06-07 | 8,380.00 | 8,400.00 | 8,350.00 | 8,370.00 | 7,400.71 | 7,665 |
| 2023-06-05 | 8,340.00 | 8,490.00 | 8,340.00 | 8,400.00 | 7,427.24 | 8,108 |
| 2023-06-02 | 8,440.00 | 8,440.00 | 8,330.00 | 8,400.00 | 7,427.24 | 11,602 |
| 2023-06-01 | 8,400.00 | 8,400.00 | 8,330.00 | 8,370.00 | 7,400.71 | 9,219 |
| 2023-05-31 | 8,350.00 | 8,530.00 | 8,340.00 | 8,400.00 | 7,427.24 | 4,500 |
| 2023-05-30 | 8,430.00 | 8,480.00 | 8,290.00 | 8,400.00 | 7,427.24 | 10,826 |
| 2023-05-26 | 8,430.00 | 8,440.00 | 8,290.00 | 8,440.00 | 7,462.61 | 14,452 |
| 2023-05-25 | 8,450.00 | 8,570.00 | 8,340.00 | 8,450.00 | 7,471.45 | 15,182 |
| 2023-05-24 | 8,490.00 | 8,530.00 | 8,430.00 | 8,530.00 | 7,542.18 | 8,519 |
| 2023-05-23 | 8,470.00 | 8,530.00 | 8,420.00 | 8,490.00 | 7,506.82 | 11,024 |
| 2023-05-22 | 8,440.00 | 8,480.00 | 8,380.00 | 8,470.00 | 7,489.13 | 10,218 |
| 2023-05-19 | 8,350.00 | 8,440.00 | 8,300.00 | 8,420.00 | 7,444.92 | 24,890 |
| 2023-05-18 | 8,440.00 | 8,450.00 | 8,300.00 | 8,410.00 | 7,436.08 | 12,777 |
| 2023-05-17 | 8,340.00 | 8,390.00 | 8,310.00 | 8,360.00 | 7,391.87 | 5,003 |
| 2023-05-16 | 8,420.00 | 8,480.00 | 8,150.00 | 8,350.00 | 7,383.03 | 31,504 |
| 2023-05-15 | 8,700.00 | 8,700.00 | 8,410.00 | 8,530.00 | 7,542.18 | 17,498 |
| 2023-05-12 | 8,840.00 | 8,840.00 | 8,590.00 | 8,700.00 | 7,692.50 | 13,691 |
| 2023-05-11 | 8,770.00 | 8,850.00 | 8,770.00 | 8,840.00 | 7,816.28 | 3,428 |
| 2023-05-10 | 8,770.00 | 9,240.00 | 8,750.00 | 8,770.00 | 7,754.39 | 20,486 |
| 2023-05-09 | 8,500.00 | 8,960.00 | 8,500.00 | 8,910.00 | 7,878.18 | 20,901 |
| 2023-05-08 | 8,440.00 | 8,600.00 | 8,440.00 | 8,580.00 | 7,586.39 | 13,563 |
| 2023-05-04 | 8,480.00 | 8,540.00 | 8,450.00 | 8,540.00 | 7,551.03 | 6,663 |
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.