Newtree Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10,800.00	10,800.00	10,570.00	10,590.00	9,363.63	27,400
2023-02-03	10,820.00	10,900.00	10,700.00	10,810.00	9,558.15	32,753
2023-02-02	10,590.00	10,900.00	10,550.00	10,870.00	9,611.20	56,267
2023-02-01	10,390.00	10,540.00	10,330.00	10,520.00	9,301.73	27,766
2023-01-31	10,520.00	10,560.00	10,300.00	10,340.00	9,142.58	33,809
2023-01-30	10,530.00	10,600.00	10,430.00	10,480.00	9,266.36	25,907
2023-01-27	10,400.00	10,730.00	10,400.00	10,500.00	9,284.05	68,552
2023-01-26	10,380.00	10,470.00	10,320.00	10,400.00	9,195.63	33,651
2023-01-25	10,430.00	10,470.00	10,200.00	10,380.00	9,177.94	42,884
2023-01-20	10,150.00	10,350.00	10,050.00	10,350.00	9,151.42	31,691
2023-01-19	9,950.00	10,200.00	9,930.00	10,200.00	9,018.79	35,652
2023-01-18	9,990.00	10,050.00	9,790.00	9,990.00	8,833.11	48,005
2023-01-17	10,450.00	10,500.00	9,980.00	9,990.00	8,833.11	94,325
2023-01-16	10,550.00	10,650.00	10,350.00	10,450.00	9,239.84	58,800
2023-01-13	10,500.00	10,650.00	10,400.00	10,550.00	9,328.26	38,051
2023-01-12	10,600.00	10,700.00	10,350.00	10,500.00	9,284.05	37,743
2023-01-11	10,250.00	10,650.00	10,250.00	10,500.00	9,284.05	54,225
2023-01-10	10,300.00	10,300.00	10,000.00	10,200.00	9,018.79	47,871
2023-01-09	10,050.00	10,250.00	10,000.00	10,200.00	9,018.79	64,693
2023-01-06	10,500.00	10,600.00	9,900.00	9,990.00	8,833.11	178,102
2023-01-05	10,900.00	10,950.00	10,600.00	10,600.00	9,372.47	60,844
2023-01-04	10,600.00	11,050.00	10,350.00	10,950.00	9,681.94	82,050
2023-01-03	10,500.00	10,800.00	10,300.00	10,650.00	9,416.68	68,658
2023-01-02	11,000.00	11,000.00	10,500.00	10,600.00	9,372.47	124,659
2022-12-29	11,000.00	11,400.00	10,850.00	11,000.00	9,726.14	180,811
2022-12-28	11,500.00	11,500.00	10,700.00	10,950.00	9,681.94	178,098
2022-12-27	11,700.00	12,150.00	11,350.00	11,500.00	9,947.19	159,920
2022-12-26	11,500.00	11,900.00	11,200.00	11,900.00	10,293.18	222,193
2022-12-23	10,500.00	11,750.00	10,500.00	11,600.00	10,033.69	649,757
2022-12-22	10,700.00	11,050.00	10,500.00	10,650.00	9,211.97	115,370
2022-12-21	10,600.00	10,800.00	10,200.00	10,750.00	9,298.46	219,175
2022-12-20	9,850.00	11,150.00	9,730.00	10,650.00	9,211.97	589,884
2022-12-19	9,850.00	10,350.00	9,730.00	9,890.00	8,554.59	98,305
2022-12-16	9,250.00	10,200.00	9,250.00	9,910.00	8,571.89	299,546
2022-12-15	9,510.00	9,510.00	9,290.00	9,400.00	8,130.75	15,666
2022-12-14	9,320.00	9,450.00	9,280.00	9,370.00	8,104.80	25,047
2022-12-13	9,350.00	9,450.00	9,290.00	9,310.00	8,052.90	9,418
2022-12-12	9,470.00	9,490.00	9,340.00	9,350.00	8,087.50	6,960
2022-12-09	9,320.00	9,470.00	9,130.00	9,380.00	8,113.45	17,365
2022-12-08	9,610.00	9,610.00	9,100.00	9,130.00	7,897.21	30,376
2022-12-07	9,460.00	9,710.00	9,320.00	9,600.00	8,303.74	23,741
2022-12-06	9,570.00	9,660.00	9,460.00	9,530.00	8,243.20	17,905
2022-12-05	9,490.00	9,870.00	9,460.00	9,650.00	8,346.99	59,062
2022-12-02	9,380.00	9,600.00	9,280.00	9,540.00	8,251.85	48,695
2022-12-01	9,120.00	9,400.00	9,120.00	9,380.00	8,113.45	27,209
2022-11-30	9,080.00	9,290.00	9,010.00	9,100.00	7,871.26	13,820
2022-11-29	9,100.00	9,130.00	9,000.00	9,110.00	7,879.91	4,336
2022-11-28	9,290.00	9,390.00	8,980.00	9,050.00	7,828.01	25,982
2022-11-25	9,420.00	9,420.00	9,250.00	9,290.00	8,035.60	14,773
2022-11-24	9,320.00	9,370.00	9,230.00	9,340.00	8,078.85	8,240
2022-11-23	9,210.00	9,360.00	9,160.00	9,330.00	8,070.20	15,546
2022-11-22	9,330.00	9,330.00	9,060.00	9,220.00	7,975.05	21,181
2022-11-21	9,710.00	9,710.00	8,830.00	9,430.00	8,156.70	57,998
2022-11-18	10,200.00	10,200.00	9,620.00	9,710.00	8,398.89	37,144
2022-11-17	9,890.00	10,250.00	9,490.00	10,000.00	8,649.73	63,893
2022-11-16	9,350.00	10,150.00	8,910.00	9,900.00	8,563.24	140,542
2022-11-15	9,260.00	9,420.00	9,190.00	9,350.00	8,087.50	29,784
2022-11-14	9,230.00	9,260.00	9,140.00	9,260.00	8,009.65	30,050
2022-11-11	9,100.00	9,370.00	9,050.00	9,210.00	7,966.40	50,469
2022-11-10	9,050.00	9,050.00	8,500.00	8,860.00	7,663.66	34,417

← NewerPage 16 of 21 · 1,222 trading daysOlder →

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.