Newtree Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	13,300.00	13,550.00	13,300.00	13,500.00	11,677.14	30,247
2022-08-10	13,250.00	13,300.00	13,100.00	13,250.00	11,460.90	35,742
2022-08-09	13,400.00	13,500.00	13,200.00	13,350.00	11,547.39	32,960
2022-08-08	13,500.00	13,600.00	13,250.00	13,400.00	11,590.64	27,149
2022-08-05	13,300.00	13,500.00	13,200.00	13,450.00	11,633.89	69,840
2022-08-04	12,600.00	13,650.00	12,600.00	13,400.00	11,590.64	146,525
2022-08-03	12,400.00	12,700.00	12,250.00	12,600.00	10,898.66	23,928
2022-08-02	12,600.00	12,650.00	12,150.00	12,400.00	10,725.67	28,260
2022-08-01	12,400.00	12,750.00	12,300.00	12,600.00	10,898.66	32,552
2022-07-29	12,550.00	13,250.00	12,350.00	12,500.00	10,812.17	175,468
2022-07-28	12,850.00	12,900.00	12,350.00	12,450.00	10,768.92	39,255
2022-07-27	12,750.00	12,750.00	12,550.00	12,700.00	10,985.16	13,055
2022-07-26	12,700.00	12,800.00	12,550.00	12,800.00	11,071.66	16,097
2022-07-25	12,650.00	12,850.00	12,500.00	12,700.00	10,985.16	35,892
2022-07-22	13,400.00	13,400.00	12,500.00	12,650.00	10,941.91	108,891
2022-07-21	13,250.00	13,300.00	13,050.00	13,150.00	11,374.40	15,380
2022-07-20	13,100.00	13,250.00	13,050.00	13,200.00	11,417.65	25,168
2022-07-19	13,000.00	13,050.00	12,750.00	13,000.00	11,244.65	16,637
2022-07-18	12,700.00	12,950.00	12,700.00	12,950.00	11,201.41	35,246
2022-07-15	12,750.00	12,800.00	12,350.00	12,550.00	10,855.42	12,544
2022-07-14	12,650.00	12,850.00	12,500.00	12,750.00	11,028.41	18,742
2022-07-13	12,400.00	12,750.00	12,300.00	12,650.00	10,941.91	21,590
2022-07-12	12,850.00	12,900.00	12,400.00	12,500.00	10,812.17	9,645
2022-07-11	12,950.00	13,100.00	12,850.00	13,000.00	11,244.65	10,888
2022-07-08	12,850.00	13,200.00	12,850.00	13,100.00	11,331.15	13,882
2022-07-07	12,550.00	12,950.00	12,500.00	12,950.00	11,201.41	12,093
2022-07-06	12,750.00	12,850.00	12,500.00	12,600.00	10,898.66	5,078
2022-07-05	12,350.00	12,700.00	12,150.00	12,650.00	10,941.91	13,618
2022-07-04	12,150.00	12,500.00	12,000.00	12,100.00	10,466.18	19,279
2022-07-01	12,500.00	12,850.00	12,100.00	12,150.00	10,509.43	21,818
2022-06-30	13,100.00	13,150.00	12,450.00	12,500.00	10,812.17	19,169
2022-06-29	12,600.00	13,300.00	12,600.00	13,100.00	11,331.15	23,312
2022-06-28	12,800.00	13,050.00	12,700.00	12,900.00	11,158.16	8,202
2022-06-27	12,350.00	12,950.00	12,350.00	12,900.00	11,158.16	14,513
2022-06-24	11,550.00	12,500.00	11,550.00	12,450.00	10,768.92	24,755
2022-06-23	12,500.00	12,600.00	11,700.00	11,950.00	10,336.43	31,091
2022-06-22	13,200.00	13,300.00	12,450.00	12,600.00	10,898.66	22,520
2022-06-21	12,800.00	13,300.00	12,700.00	13,200.00	11,417.65	26,398
2022-06-20	13,600.00	13,750.00	12,750.00	13,000.00	11,244.65	19,927
2022-06-17	13,350.00	13,750.00	13,100.00	13,750.00	11,893.38	21,853
2022-06-16	13,900.00	14,100.00	13,450.00	13,900.00	12,023.13	13,362
2022-06-15	14,200.00	14,450.00	13,600.00	13,800.00	11,936.63	47,641
2022-06-14	14,200.00	14,550.00	14,200.00	14,500.00	12,542.11	23,117
2022-06-13	15,200.00	15,350.00	14,550.00	14,650.00	12,671.86	35,296
2022-06-10	15,750.00	15,850.00	15,400.00	15,700.00	13,580.08	42,924
2022-06-09	15,800.00	16,000.00	15,800.00	15,950.00	13,796.33	9,171
2022-06-08	16,000.00	16,150.00	15,900.00	16,000.00	13,839.57	12,832
2022-06-07	16,200.00	16,200.00	15,900.00	16,200.00	14,012.57	16,828
2022-06-03	16,050.00	16,250.00	15,900.00	16,200.00	14,012.57	7,546
2022-06-02	16,200.00	16,250.00	15,850.00	15,950.00	13,796.33	12,269
2022-05-31	16,000.00	16,200.00	16,000.00	16,200.00	14,012.57	9,633
2022-05-30	16,000.00	16,200.00	15,750.00	16,150.00	13,969.32	14,384
2022-05-27	16,150.00	16,150.00	15,700.00	15,950.00	13,796.33	18,337
2022-05-26	15,800.00	16,000.00	15,700.00	15,950.00	13,796.33	17,814
2022-05-25	15,800.00	15,950.00	15,350.00	15,800.00	13,666.58	32,307
2022-05-24	16,350.00	16,350.00	15,650.00	15,850.00	13,709.83	28,727
2022-05-23	16,650.00	16,700.00	16,200.00	16,400.00	14,185.56	20,331
2022-05-20	16,750.00	16,950.00	16,550.00	16,700.00	14,445.06	13,535
2022-05-19	16,900.00	16,900.00	16,550.00	16,700.00	14,445.06	14,800
2022-05-18	17,200.00	17,450.00	17,000.00	17,150.00	14,834.29	5,679

← NewerPage 18 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.