Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 270870.KQ stock page

Newtree Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-204,660.004,725.004,600.004,620.004,620.009,781
2026-07-164,660.004,725.004,630.004,700.004,700.0011,722
2026-07-154,630.004,730.004,435.004,715.004,715.0014,976
2026-07-144,715.004,750.004,500.004,635.004,635.0029,136
2026-07-134,705.004,760.004,460.004,715.004,715.0018,858
2026-07-104,695.004,735.004,600.004,705.004,705.0019,804
2026-07-094,525.004,740.004,500.004,695.004,695.0030,682
2026-07-084,415.004,695.004,415.004,625.004,625.0031,012
2026-07-074,625.004,705.004,505.004,555.004,555.0022,038
2026-07-064,500.004,685.004,470.004,660.004,660.0035,290
2026-07-034,425.004,500.004,250.004,500.004,500.0015,572
2026-07-024,325.004,505.004,080.004,410.004,410.0020,133
2026-07-014,275.004,400.004,270.004,380.004,380.0017,086
2026-06-304,195.004,310.004,175.004,300.004,300.0024,760
2026-06-294,125.004,200.004,095.004,190.004,190.0014,236
2026-06-264,110.004,195.003,900.004,125.004,125.0026,739
2026-06-253,905.004,200.003,800.004,140.004,140.0021,797
2026-06-243,855.003,935.003,655.003,900.003,900.0018,175
2026-06-234,170.004,170.003,855.003,855.003,855.0016,433
2026-06-224,140.004,200.004,095.004,160.004,160.0011,782
2026-06-194,215.004,215.004,040.004,170.004,170.0011,762
2026-06-184,110.004,200.004,000.004,145.004,145.0013,632
2026-06-174,090.004,185.003,935.004,140.004,140.0020,317
2026-06-163,915.004,075.003,880.004,060.004,060.0023,648
2026-06-153,780.003,920.003,710.003,915.003,915.0012,513
2026-06-123,515.003,815.003,515.003,790.003,790.0013,899
2026-06-113,765.003,765.003,475.003,510.003,510.0010,741
2026-06-103,695.003,770.003,565.003,615.003,615.0010,732
2026-06-093,175.003,695.003,040.003,695.003,695.0027,136
2026-06-083,280.003,280.003,195.003,200.003,200.0015,452
2026-06-053,555.003,555.003,285.003,390.003,390.0021,990
2026-06-043,515.003,610.003,485.003,500.003,500.006,534
2026-06-023,540.003,565.003,425.003,515.003,515.008,341
2026-06-013,805.003,810.003,425.003,540.003,540.0035,874
2026-05-293,885.003,890.003,750.003,810.003,810.0020,358
2026-05-283,995.003,995.003,830.003,890.003,890.0014,229
2026-05-273,990.004,140.003,930.003,995.003,995.0026,788
2026-05-264,100.004,140.003,990.004,000.004,000.009,274
2026-05-223,945.004,060.003,945.004,045.004,045.006,621
2026-05-214,000.004,100.003,945.003,945.003,945.0015,221
2026-05-204,070.004,095.003,960.004,000.004,000.0010,552
2026-05-194,170.004,190.004,075.004,095.004,095.009,762
2026-05-184,150.004,212.004,000.004,200.004,200.0045,325
2026-05-154,080.004,235.003,870.004,145.004,145.0027,619
2026-05-144,030.004,150.004,025.004,110.004,110.008,800
2026-05-134,120.004,175.004,040.004,100.004,100.0010,465
2026-05-124,285.004,285.004,120.004,120.004,120.0017,892
2026-05-114,200.004,255.004,040.004,245.004,245.0033,766
2026-05-084,200.004,270.004,145.004,200.004,200.009,130
2026-05-074,265.004,265.004,155.004,200.004,200.0018,010
2026-05-064,300.004,305.004,230.004,235.004,235.0019,185
2026-05-044,380.004,430.004,295.004,300.004,300.0022,143
2026-04-304,430.004,470.004,355.004,370.004,370.0027,952
2026-04-294,430.004,430.004,355.004,430.004,430.0011,901
2026-04-284,435.004,510.004,395.004,430.004,430.0020,334
2026-04-274,425.004,505.004,425.004,450.004,450.0014,051
2026-04-244,425.004,495.004,415.004,430.004,430.0016,833
2026-04-234,545.004,545.004,420.004,425.004,425.0021,915
2026-04-224,605.004,655.004,465.004,500.004,500.0031,544
2026-04-214,745.004,745.004,560.004,595.004,595.0044,299
← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-17450.0000 KRW
2023-12-27250.0000 KRW
2022-12-28250.0000 KRW
2021-12-29250.0000 KRW
2020-12-29250.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.