Newtree Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	20,250.00	20,250.00	19,800.00	20,200.00	17,472.46	14,820
2022-02-17	19,650.00	20,750.00	19,450.00	20,300.00	17,558.96	32,120
2022-02-16	19,150.00	19,600.00	19,100.00	19,550.00	16,910.23	6,974
2022-02-15	19,050.00	19,500.00	18,950.00	18,950.00	16,391.25	14,967
2022-02-14	19,850.00	19,850.00	18,950.00	19,450.00	16,823.73	18,598
2022-02-11	20,200.00	20,200.00	19,850.00	19,850.00	17,169.72	18,133
2022-02-10	20,800.00	20,800.00	20,450.00	20,700.00	17,904.95	9,268
2022-02-09	20,650.00	21,050.00	20,450.00	20,800.00	17,991.45	19,251
2022-02-08	19,400.00	20,950.00	19,400.00	20,650.00	17,861.70	66,563
2022-02-07	19,700.00	19,750.00	19,500.00	19,500.00	16,866.98	6,394
2022-02-04	19,150.00	19,700.00	19,150.00	19,700.00	17,039.98	8,679
2022-02-03	18,950.00	19,800.00	18,950.00	19,400.00	16,780.48	46,331
2022-01-28	19,250.00	19,550.00	18,400.00	18,950.00	16,391.25	55,742
2022-01-27	19,900.00	19,950.00	18,950.00	19,500.00	16,866.98	23,307
2022-01-26	19,950.00	20,300.00	19,700.00	19,750.00	17,083.22	18,695
2022-01-25	19,900.00	20,250.00	19,450.00	19,700.00	17,039.98	40,255
2022-01-24	21,050.00	21,050.00	20,150.00	20,200.00	17,472.46	16,790
2022-01-21	20,950.00	21,350.00	20,800.00	21,050.00	18,207.69	7,799
2022-01-20	21,250.00	21,350.00	20,800.00	21,350.00	18,467.18	8,718
2022-01-19	21,100.00	21,450.00	20,800.00	21,250.00	18,380.68	14,955
2022-01-18	21,250.00	21,550.00	21,150.00	21,300.00	18,423.93	11,595
2022-01-17	21,850.00	21,850.00	21,400.00	21,450.00	18,553.68	10,837
2022-01-14	21,750.00	21,750.00	21,600.00	21,700.00	18,769.92	11,189
2022-01-13	21,900.00	21,900.00	21,650.00	21,750.00	18,813.17	12,766
2022-01-12	22,150.00	22,250.00	21,750.00	21,900.00	18,942.92	7,384
2022-01-11	22,050.00	22,100.00	21,700.00	21,900.00	18,942.92	8,900
2022-01-10	22,350.00	22,400.00	21,750.00	22,050.00	19,072.66	9,878
2022-01-07	21,750.00	22,500.00	21,700.00	22,350.00	19,332.15	20,846
2022-01-06	21,500.00	21,850.00	21,400.00	21,850.00	18,899.67	12,065
2022-01-05	21,800.00	21,950.00	21,600.00	21,750.00	18,813.17	16,548
2022-01-04	21,900.00	22,100.00	21,800.00	22,000.00	19,029.41	11,279
2022-01-03	21,900.00	22,150.00	21,850.00	22,050.00	19,072.66	7,695
2021-12-30	21,950.00	22,000.00	21,700.00	21,950.00	18,986.17	17,294
2021-12-29	21,650.00	22,100.00	21,600.00	21,800.00	18,856.42	8,485
2021-12-28	21,600.00	21,800.00	21,550.00	21,750.00	18,596.93	15,578
2021-12-27	22,000.00	22,000.00	21,600.00	21,750.00	18,596.93	12,464
2021-12-24	21,950.00	22,000.00	21,600.00	21,750.00	18,596.93	18,375
2021-12-23	21,800.00	22,050.00	21,600.00	21,750.00	18,596.93	11,097
2021-12-22	22,250.00	22,250.00	21,550.00	21,800.00	18,639.68	14,193
2021-12-21	22,100.00	22,250.00	21,700.00	21,950.00	18,767.93	12,595
2021-12-20	22,600.00	22,700.00	22,100.00	22,100.00	18,896.19	14,760
2021-12-17	22,500.00	22,850.00	22,400.00	22,600.00	19,323.70	12,480
2021-12-16	23,050.00	23,050.00	22,550.00	22,750.00	19,451.96	12,862
2021-12-15	22,600.00	22,900.00	22,600.00	22,850.00	19,537.46	9,834
2021-12-14	22,700.00	23,100.00	22,450.00	22,800.00	19,494.71	20,248
2021-12-13	22,950.00	23,150.00	22,750.00	22,950.00	19,622.96	11,444
2021-12-10	22,700.00	23,100.00	22,600.00	23,000.00	19,665.72	16,025
2021-12-09	22,650.00	23,200.00	22,400.00	22,900.00	19,580.21	21,289
2021-12-08	22,700.00	22,700.00	22,150.00	22,300.00	19,067.19	16,068
2021-12-07	22,150.00	22,600.00	22,000.00	22,550.00	19,280.95	21,132
2021-12-06	21,900.00	22,000.00	21,450.00	21,900.00	18,725.18	8,915
2021-12-03	21,600.00	22,050.00	21,450.00	21,900.00	18,725.18	20,081
2021-12-02	20,850.00	21,650.00	20,850.00	21,450.00	18,340.42	13,672
2021-12-01	20,400.00	21,450.00	20,300.00	21,350.00	18,254.91	22,614
2021-11-30	21,750.00	22,300.00	20,450.00	21,000.00	17,955.65	26,756
2021-11-29	21,350.00	22,150.00	21,000.00	21,350.00	18,254.91	51,629
2021-11-26	22,250.00	22,600.00	21,700.00	22,000.00	18,810.69	51,664
2021-11-25	23,400.00	23,400.00	22,150.00	22,150.00	18,938.94	59,069
2021-11-24	23,650.00	23,650.00	23,000.00	23,350.00	19,964.98	27,185
2021-11-23	23,700.00	23,750.00	22,900.00	23,650.00	20,221.49	27,977

← NewerPage 20 of 21 · 1,228 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.