Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,050.00 | 9,050.00 | 8,500.00 | 8,860.00 | 7,663.66 | 34,417 |
| 2022-11-09 | 9,090.00 | 9,330.00 | 8,860.00 | 9,050.00 | 7,828.01 | 34,666 |
| 2022-11-08 | 8,740.00 | 9,070.00 | 8,740.00 | 9,000.00 | 7,784.76 | 43,835 |
| 2022-11-07 | 8,440.00 | 8,750.00 | 8,380.00 | 8,730.00 | 7,551.22 | 20,096 |
| 2022-11-04 | 8,540.00 | 8,540.00 | 8,270.00 | 8,440.00 | 7,300.38 | 19,267 |
| 2022-11-03 | 8,550.00 | 8,620.00 | 8,470.00 | 8,550.00 | 7,395.52 | 22,060 |
| 2022-11-02 | 8,700.00 | 8,700.00 | 8,530.00 | 8,700.00 | 7,525.27 | 17,078 |
| 2022-11-01 | 8,840.00 | 8,840.00 | 8,560.00 | 8,680.00 | 7,507.97 | 49,039 |
| 2022-10-31 | 9,010.00 | 9,010.00 | 8,690.00 | 8,690.00 | 7,516.62 | 38,740 |
| 2022-10-28 | 8,760.00 | 9,150.00 | 8,610.00 | 8,920.00 | 7,715.56 | 56,439 |
| 2022-10-27 | 8,650.00 | 8,850.00 | 8,580.00 | 8,710.00 | 7,533.92 | 16,185 |
| 2022-10-26 | 8,840.00 | 8,910.00 | 8,550.00 | 8,650.00 | 7,482.02 | 38,072 |
| 2022-10-25 | 8,610.00 | 9,040.00 | 8,510.00 | 8,570.00 | 7,412.82 | 84,114 |
| 2022-10-24 | 8,130.00 | 8,980.00 | 8,130.00 | 8,600.00 | 7,438.77 | 110,204 |
| 2022-10-21 | 8,220.00 | 8,240.00 | 7,960.00 | 8,030.00 | 6,945.74 | 16,168 |
| 2022-10-20 | 8,300.00 | 8,330.00 | 8,100.00 | 8,330.00 | 7,205.23 | 8,696 |
| 2022-10-19 | 8,380.00 | 8,530.00 | 8,260.00 | 8,300.00 | 7,179.28 | 23,574 |
| 2022-10-18 | 8,360.00 | 8,530.00 | 8,260.00 | 8,340.00 | 7,213.88 | 30,659 |
| 2022-10-17 | 8,060.00 | 8,300.00 | 7,900.00 | 8,290.00 | 7,170.63 | 7,241 |
| 2022-10-14 | 7,920.00 | 8,140.00 | 7,900.00 | 8,140.00 | 7,040.88 | 25,854 |
| 2022-10-13 | 8,140.00 | 8,140.00 | 7,770.00 | 7,770.00 | 6,720.84 | 44,063 |
| 2022-10-12 | 8,240.00 | 8,280.00 | 7,900.00 | 8,220.00 | 7,110.08 | 24,435 |
| 2022-10-11 | 8,570.00 | 8,830.00 | 8,240.00 | 8,250.00 | 7,136.03 | 22,670 |
| 2022-10-07 | 8,930.00 | 8,930.00 | 8,730.00 | 8,860.00 | 7,663.66 | 14,381 |
| 2022-10-06 | 8,810.00 | 8,940.00 | 8,770.00 | 8,930.00 | 7,724.21 | 8,895 |
| 2022-10-05 | 8,950.00 | 8,970.00 | 8,640.00 | 8,830.00 | 7,637.71 | 17,306 |
| 2022-10-04 | 8,690.00 | 8,930.00 | 8,640.00 | 8,910.00 | 7,706.91 | 23,640 |
| 2022-09-30 | 8,380.00 | 8,600.00 | 8,340.00 | 8,590.00 | 7,430.12 | 18,433 |
| 2022-09-29 | 8,700.00 | 8,940.00 | 8,550.00 | 8,550.00 | 7,395.52 | 22,181 |
| 2022-09-28 | 8,600.00 | 8,990.00 | 8,400.00 | 8,600.00 | 7,438.77 | 36,567 |
| 2022-09-27 | 8,400.00 | 8,910.00 | 8,400.00 | 8,700.00 | 7,525.27 | 43,404 |
| 2022-09-26 | 9,200.00 | 9,210.00 | 8,650.00 | 8,650.00 | 7,482.02 | 49,406 |
| 2022-09-23 | 9,540.00 | 9,650.00 | 9,200.00 | 9,280.00 | 8,026.95 | 38,827 |
| 2022-09-22 | 9,990.00 | 9,990.00 | 9,450.00 | 9,650.00 | 8,346.99 | 46,429 |
| 2022-09-21 | 10,250.00 | 10,300.00 | 9,990.00 | 10,100.00 | 8,736.23 | 42,422 |
| 2022-09-20 | 10,450.00 | 10,500.00 | 10,250.00 | 10,300.00 | 8,909.23 | 49,618 |
| 2022-09-19 | 10,600.00 | 10,700.00 | 10,350.00 | 10,450.00 | 9,038.97 | 14,987 |
| 2022-09-16 | 10,750.00 | 10,850.00 | 10,600.00 | 10,650.00 | 9,211.97 | 20,936 |
| 2022-09-15 | 11,050.00 | 11,100.00 | 10,800.00 | 10,850.00 | 9,384.96 | 9,584 |
| 2022-09-14 | 10,650.00 | 11,000.00 | 10,650.00 | 10,950.00 | 9,471.46 | 10,523 |
| 2022-09-13 | 10,950.00 | 11,200.00 | 10,900.00 | 11,200.00 | 9,687.70 | 20,424 |
| 2022-09-08 | 10,900.00 | 11,050.00 | 10,700.00 | 10,850.00 | 9,384.96 | 19,302 |
| 2022-09-07 | 11,150.00 | 11,250.00 | 10,700.00 | 10,900.00 | 9,428.21 | 35,947 |
| 2022-09-06 | 11,200.00 | 11,450.00 | 11,100.00 | 11,300.00 | 9,774.20 | 14,908 |
| 2022-09-05 | 11,450.00 | 11,600.00 | 11,150.00 | 11,300.00 | 9,774.20 | 21,565 |
| 2022-09-02 | 11,800.00 | 11,850.00 | 11,550.00 | 11,600.00 | 10,033.69 | 27,172 |
| 2022-09-01 | 12,050.00 | 12,050.00 | 11,650.00 | 11,800.00 | 10,206.69 | 25,832 |
| 2022-08-31 | 11,950.00 | 12,050.00 | 11,800.00 | 12,050.00 | 10,422.93 | 9,629 |
| 2022-08-30 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 10,336.43 | 16,846 |
| 2022-08-29 | 11,750.00 | 12,050.00 | 11,650.00 | 12,050.00 | 10,422.93 | 36,228 |
| 2022-08-26 | 12,350.00 | 12,350.00 | 12,050.00 | 12,250.00 | 10,595.92 | 17,273 |
| 2022-08-25 | 11,900.00 | 12,300.00 | 11,900.00 | 12,300.00 | 10,639.17 | 21,031 |
| 2022-08-24 | 11,800.00 | 12,150.00 | 11,750.00 | 11,900.00 | 10,293.18 | 61,174 |
| 2022-08-23 | 11,900.00 | 12,050.00 | 11,650.00 | 11,900.00 | 10,293.18 | 36,622 |
| 2022-08-22 | 12,500.00 | 12,600.00 | 12,000.00 | 12,100.00 | 10,466.18 | 60,118 |
| 2022-08-19 | 12,900.00 | 13,050.00 | 12,650.00 | 12,750.00 | 11,028.41 | 28,172 |
| 2022-08-18 | 13,000.00 | 13,100.00 | 12,600.00 | 13,000.00 | 11,244.65 | 20,144 |
| 2022-08-17 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 11,244.65 | 34,406 |
| 2022-08-16 | 13,200.00 | 13,200.00 | 12,900.00 | 12,950.00 | 11,201.41 | 75,359 |
| 2022-08-12 | 13,500.00 | 13,700.00 | 13,450.00 | 13,650.00 | 11,806.89 | 34,767 |
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.