Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 8,410.00 | 8,560.00 | 8,410.00 | 8,530.00 | 7,542.18 | 9,407 |
| 2023-05-02 | 8,430.00 | 8,540.00 | 8,400.00 | 8,500.00 | 7,515.66 | 7,271 |
| 2023-04-28 | 8,410.00 | 8,440.00 | 8,330.00 | 8,430.00 | 7,453.76 | 8,726 |
| 2023-04-27 | 8,410.00 | 8,480.00 | 8,280.00 | 8,480.00 | 7,497.97 | 8,339 |
| 2023-04-26 | 8,410.00 | 8,490.00 | 8,280.00 | 8,480.00 | 7,497.97 | 8,291 |
| 2023-04-25 | 8,560.00 | 8,560.00 | 8,300.00 | 8,470.00 | 7,489.13 | 24,194 |
| 2023-04-24 | 8,630.00 | 8,630.00 | 8,400.00 | 8,610.00 | 7,612.92 | 20,625 |
| 2023-04-21 | 8,560.00 | 8,990.00 | 8,500.00 | 8,610.00 | 7,612.92 | 19,735 |
| 2023-04-20 | 8,930.00 | 8,950.00 | 8,640.00 | 8,660.00 | 7,657.13 | 25,505 |
| 2023-04-19 | 8,980.00 | 9,030.00 | 8,910.00 | 8,990.00 | 7,948.91 | 14,617 |
| 2023-04-18 | 8,710.00 | 9,080.00 | 8,710.00 | 8,980.00 | 7,940.07 | 35,622 |
| 2023-04-17 | 8,730.00 | 8,840.00 | 8,720.00 | 8,800.00 | 7,780.92 | 19,061 |
| 2023-04-14 | 8,750.00 | 8,900.00 | 8,600.00 | 8,810.00 | 7,789.76 | 36,071 |
| 2023-04-13 | 8,550.00 | 8,740.00 | 8,530.00 | 8,690.00 | 7,683.65 | 14,697 |
| 2023-04-12 | 8,480.00 | 8,640.00 | 8,450.00 | 8,630.00 | 7,630.60 | 19,041 |
| 2023-04-11 | 8,490.00 | 8,640.00 | 8,400.00 | 8,570.00 | 7,577.55 | 24,808 |
| 2023-04-10 | 8,700.00 | 8,700.00 | 8,390.00 | 8,580.00 | 7,586.39 | 40,538 |
| 2023-04-07 | 8,770.00 | 8,770.00 | 8,580.00 | 8,700.00 | 7,692.50 | 16,765 |
| 2023-04-06 | 8,910.00 | 8,910.00 | 8,670.00 | 8,760.00 | 7,745.55 | 21,310 |
| 2023-04-05 | 8,820.00 | 9,010.00 | 8,800.00 | 8,990.00 | 7,948.91 | 25,744 |
| 2023-04-04 | 8,620.00 | 8,820.00 | 8,600.00 | 8,820.00 | 7,798.60 | 23,556 |
| 2023-04-03 | 8,760.00 | 8,870.00 | 8,600.00 | 8,710.00 | 7,701.34 | 10,938 |
| 2023-03-31 | 8,730.00 | 8,800.00 | 8,700.00 | 8,750.00 | 7,736.71 | 19,352 |
| 2023-03-30 | 8,630.00 | 8,830.00 | 8,550.00 | 8,730.00 | 7,719.02 | 15,441 |
| 2023-03-29 | 8,670.00 | 8,730.00 | 8,550.00 | 8,620.00 | 7,621.76 | 7,596 |
| 2023-03-28 | 8,480.00 | 8,770.00 | 8,380.00 | 8,670.00 | 7,665.97 | 16,433 |
| 2023-03-27 | 8,730.00 | 8,730.00 | 8,280.00 | 8,480.00 | 7,497.97 | 35,986 |
| 2023-03-24 | 8,700.00 | 8,820.00 | 8,640.00 | 8,730.00 | 7,719.02 | 10,596 |
| 2023-03-23 | 8,850.00 | 8,880.00 | 8,660.00 | 8,800.00 | 7,780.92 | 11,774 |
| 2023-03-22 | 8,800.00 | 8,870.00 | 8,690.00 | 8,850.00 | 7,825.13 | 30,695 |
| 2023-03-21 | 8,780.00 | 8,950.00 | 8,780.00 | 8,850.00 | 7,825.13 | 8,477 |
| 2023-03-20 | 8,620.00 | 8,940.00 | 8,550.00 | 8,840.00 | 7,816.28 | 25,876 |
| 2023-03-17 | 8,370.00 | 8,720.00 | 8,370.00 | 8,650.00 | 7,648.29 | 18,863 |
| 2023-03-16 | 8,490.00 | 8,490.00 | 8,270.00 | 8,380.00 | 7,409.55 | 11,089 |
| 2023-03-15 | 8,420.00 | 8,540.00 | 8,380.00 | 8,490.00 | 7,506.82 | 15,288 |
| 2023-03-14 | 8,720.00 | 8,760.00 | 8,360.00 | 8,400.00 | 7,427.24 | 38,759 |
| 2023-03-13 | 8,830.00 | 8,960.00 | 8,420.00 | 8,800.00 | 7,780.92 | 33,812 |
| 2023-03-10 | 9,120.00 | 9,190.00 | 8,910.00 | 8,970.00 | 7,931.23 | 29,836 |
| 2023-03-09 | 9,440.00 | 9,440.00 | 9,110.00 | 9,300.00 | 8,223.01 | 41,375 |
| 2023-03-08 | 9,550.00 | 9,550.00 | 9,300.00 | 9,390.00 | 8,302.59 | 27,124 |
| 2023-03-07 | 9,530.00 | 9,640.00 | 9,480.00 | 9,550.00 | 8,444.06 | 13,355 |
| 2023-03-06 | 9,680.00 | 9,720.00 | 9,450.00 | 9,650.00 | 8,532.48 | 22,891 |
| 2023-03-03 | 9,590.00 | 9,840.00 | 9,510.00 | 9,650.00 | 8,532.48 | 20,583 |
| 2023-03-02 | 9,500.00 | 9,650.00 | 9,470.00 | 9,480.00 | 8,382.17 | 13,149 |
| 2023-02-28 | 9,470.00 | 9,620.00 | 9,470.00 | 9,500.00 | 8,399.85 | 17,666 |
| 2023-02-27 | 9,830.00 | 9,870.00 | 9,360.00 | 9,460.00 | 8,364.48 | 36,991 |
| 2023-02-24 | 9,820.00 | 9,900.00 | 9,650.00 | 9,860.00 | 8,718.16 | 35,359 |
| 2023-02-23 | 9,840.00 | 9,940.00 | 9,820.00 | 9,860.00 | 8,718.16 | 14,826 |
| 2023-02-22 | 10,110.00 | 10,110.00 | 9,820.00 | 9,880.00 | 8,735.85 | 40,247 |
| 2023-02-21 | 10,180.00 | 10,350.00 | 10,020.00 | 10,170.00 | 8,992.26 | 36,724 |
| 2023-02-20 | 10,120.00 | 10,300.00 | 10,050.00 | 10,260.00 | 9,071.84 | 28,599 |
| 2023-02-17 | 10,360.00 | 10,360.00 | 10,050.00 | 10,120.00 | 8,948.05 | 39,419 |
| 2023-02-16 | 10,290.00 | 10,490.00 | 10,260.00 | 10,360.00 | 9,160.26 | 14,117 |
| 2023-02-15 | 10,580.00 | 10,580.00 | 10,120.00 | 10,300.00 | 9,107.21 | 64,457 |
| 2023-02-14 | 10,600.00 | 10,840.00 | 10,500.00 | 10,560.00 | 9,337.10 | 35,801 |
| 2023-02-13 | 10,600.00 | 10,790.00 | 10,290.00 | 10,700.00 | 9,460.89 | 56,099 |
| 2023-02-10 | 10,970.00 | 11,000.00 | 10,400.00 | 10,650.00 | 9,416.68 | 73,455 |
| 2023-02-09 | 10,920.00 | 11,020.00 | 10,760.00 | 11,010.00 | 9,734.99 | 49,814 |
| 2023-02-08 | 10,630.00 | 10,970.00 | 10,570.00 | 10,920.00 | 9,655.41 | 62,481 |
| 2023-02-07 | 10,560.00 | 10,720.00 | 10,500.00 | 10,620.00 | 9,390.15 | 15,571 |
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.