Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 16,800.00 | 17,150.00 | 16,800.00 | 17,150.00 | 14,834.29 | 7,488 |
| 2022-05-16 | 16,950.00 | 17,300.00 | 16,800.00 | 16,900.00 | 14,618.05 | 8,653 |
| 2022-05-13 | 16,700.00 | 16,900.00 | 16,600.00 | 16,850.00 | 14,574.80 | 14,963 |
| 2022-05-12 | 17,350.00 | 17,350.00 | 16,500.00 | 16,700.00 | 14,445.06 | 25,199 |
| 2022-05-11 | 17,400.00 | 17,700.00 | 17,100.00 | 17,450.00 | 15,093.79 | 6,515 |
| 2022-05-10 | 17,700.00 | 17,850.00 | 16,500.00 | 17,400.00 | 15,050.54 | 28,248 |
| 2022-05-09 | 18,700.00 | 18,800.00 | 17,300.00 | 17,750.00 | 15,353.28 | 50,462 |
| 2022-05-06 | 19,150.00 | 19,150.00 | 18,700.00 | 18,800.00 | 16,261.50 | 18,963 |
| 2022-05-04 | 19,550.00 | 19,550.00 | 18,950.00 | 19,250.00 | 16,650.74 | 22,781 |
| 2022-05-03 | 19,500.00 | 19,750.00 | 19,250.00 | 19,400.00 | 16,780.48 | 8,852 |
| 2022-05-02 | 19,700.00 | 19,700.00 | 19,300.00 | 19,550.00 | 16,910.23 | 8,789 |
| 2022-04-29 | 19,550.00 | 19,800.00 | 19,500.00 | 19,750.00 | 17,083.22 | 9,676 |
| 2022-04-28 | 19,600.00 | 19,850.00 | 19,400.00 | 19,600.00 | 16,953.48 | 9,141 |
| 2022-04-27 | 19,600.00 | 19,700.00 | 19,400.00 | 19,600.00 | 16,953.48 | 10,871 |
| 2022-04-26 | 19,750.00 | 20,100.00 | 19,750.00 | 19,800.00 | 17,126.47 | 13,782 |
| 2022-04-25 | 19,950.00 | 20,400.00 | 19,800.00 | 19,950.00 | 17,256.22 | 13,815 |
| 2022-04-22 | 20,300.00 | 20,300.00 | 19,900.00 | 20,100.00 | 17,385.96 | 12,310 |
| 2022-04-21 | 20,200.00 | 20,350.00 | 20,000.00 | 20,350.00 | 17,602.21 | 10,345 |
| 2022-04-20 | 20,250.00 | 20,400.00 | 20,000.00 | 20,200.00 | 17,472.46 | 17,905 |
| 2022-04-19 | 19,650.00 | 20,750.00 | 19,550.00 | 20,000.00 | 17,299.47 | 47,154 |
| 2022-04-18 | 19,650.00 | 19,700.00 | 19,500.00 | 19,650.00 | 16,996.73 | 4,148 |
| 2022-04-15 | 19,750.00 | 19,750.00 | 19,350.00 | 19,600.00 | 16,953.48 | 5,062 |
| 2022-04-14 | 19,750.00 | 19,750.00 | 19,350.00 | 19,750.00 | 17,083.22 | 5,888 |
| 2022-04-13 | 19,350.00 | 19,750.00 | 19,300.00 | 19,600.00 | 16,953.48 | 5,976 |
| 2022-04-12 | 19,700.00 | 19,850.00 | 19,200.00 | 19,350.00 | 16,737.23 | 19,677 |
| 2022-04-11 | 20,000.00 | 20,000.00 | 19,600.00 | 19,900.00 | 17,212.97 | 5,864 |
| 2022-04-08 | 20,050.00 | 20,200.00 | 19,800.00 | 19,900.00 | 17,212.97 | 6,486 |
| 2022-04-07 | 20,400.00 | 20,400.00 | 19,700.00 | 20,000.00 | 17,299.47 | 16,276 |
| 2022-04-06 | 20,250.00 | 20,700.00 | 20,200.00 | 20,450.00 | 17,688.71 | 21,303 |
| 2022-04-05 | 20,350.00 | 20,350.00 | 20,100.00 | 20,350.00 | 17,602.21 | 11,806 |
| 2022-04-04 | 20,000.00 | 20,250.00 | 19,950.00 | 20,250.00 | 17,515.71 | 9,159 |
| 2022-04-01 | 19,850.00 | 20,000.00 | 19,750.00 | 19,950.00 | 17,256.22 | 11,751 |
| 2022-03-31 | 19,800.00 | 20,350.00 | 19,700.00 | 20,100.00 | 17,385.96 | 20,040 |
| 2022-03-30 | 19,550.00 | 19,800.00 | 19,400.00 | 19,750.00 | 17,083.22 | 19,828 |
| 2022-03-29 | 19,400.00 | 19,750.00 | 19,300.00 | 19,450.00 | 16,823.73 | 7,098 |
| 2022-03-28 | 19,800.00 | 19,800.00 | 19,400.00 | 19,400.00 | 16,780.48 | 8,164 |
| 2022-03-25 | 19,850.00 | 19,850.00 | 19,600.00 | 19,750.00 | 17,083.22 | 8,898 |
| 2022-03-24 | 19,900.00 | 19,900.00 | 19,450.00 | 19,850.00 | 17,169.72 | 11,148 |
| 2022-03-23 | 19,800.00 | 19,950.00 | 19,650.00 | 19,900.00 | 17,212.97 | 14,307 |
| 2022-03-22 | 19,650.00 | 19,850.00 | 19,600.00 | 19,800.00 | 17,126.47 | 7,314 |
| 2022-03-21 | 19,350.00 | 19,800.00 | 19,300.00 | 19,650.00 | 16,996.73 | 13,651 |
| 2022-03-18 | 19,150.00 | 19,350.00 | 19,100.00 | 19,350.00 | 16,737.23 | 6,192 |
| 2022-03-17 | 19,000.00 | 19,250.00 | 18,850.00 | 19,150.00 | 16,564.24 | 12,507 |
| 2022-03-16 | 18,850.00 | 18,950.00 | 18,700.00 | 18,800.00 | 16,261.50 | 14,124 |
| 2022-03-15 | 18,600.00 | 19,000.00 | 18,600.00 | 18,800.00 | 16,261.50 | 11,668 |
| 2022-03-14 | 19,300.00 | 19,300.00 | 18,550.00 | 18,600.00 | 16,088.50 | 31,784 |
| 2022-03-11 | 19,300.00 | 19,450.00 | 19,100.00 | 19,300.00 | 16,693.99 | 7,680 |
| 2022-03-10 | 19,250.00 | 19,400.00 | 19,100.00 | 19,150.00 | 16,564.24 | 16,092 |
| 2022-03-08 | 19,350.00 | 19,400.00 | 18,800.00 | 19,100.00 | 16,520.99 | 23,564 |
| 2022-03-07 | 19,850.00 | 19,850.00 | 19,250.00 | 19,450.00 | 16,823.73 | 14,828 |
| 2022-03-04 | 20,300.00 | 20,300.00 | 19,800.00 | 19,900.00 | 17,212.97 | 10,377 |
| 2022-03-03 | 20,200.00 | 20,600.00 | 19,850.00 | 20,300.00 | 17,558.96 | 26,642 |
| 2022-03-02 | 19,350.00 | 20,350.00 | 19,100.00 | 20,000.00 | 17,299.47 | 37,873 |
| 2022-02-28 | 19,750.00 | 19,750.00 | 19,250.00 | 19,350.00 | 16,737.23 | 8,825 |
| 2022-02-25 | 19,400.00 | 19,650.00 | 19,250.00 | 19,400.00 | 16,780.48 | 7,909 |
| 2022-02-24 | 19,650.00 | 19,650.00 | 18,900.00 | 19,300.00 | 16,693.99 | 16,898 |
| 2022-02-23 | 19,650.00 | 19,800.00 | 19,250.00 | 19,750.00 | 17,083.22 | 20,984 |
| 2022-02-22 | 19,900.00 | 20,100.00 | 19,450.00 | 19,450.00 | 16,823.73 | 14,775 |
| 2022-02-21 | 19,600.00 | 20,200.00 | 19,600.00 | 20,150.00 | 17,429.21 | 12,402 |
| 2022-02-18 | 20,250.00 | 20,250.00 | 19,800.00 | 20,200.00 | 17,472.46 | 14,820 |
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.