Newtree Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	22,900.00	23,750.00	22,450.00	23,400.00	20,007.73	52,789
2021-11-18	23,600.00	23,600.00	22,650.00	22,900.00	19,580.21	56,469
2021-11-17	25,150.00	25,150.00	23,650.00	23,650.00	20,221.49	50,373
2021-11-16	24,800.00	25,300.00	24,650.00	24,900.00	21,290.28	40,466
2021-11-15	25,700.00	25,900.00	25,200.00	25,500.00	21,803.29	19,002
2021-11-12	25,350.00	25,700.00	25,150.00	25,650.00	21,931.55	37,081
2021-11-11	25,400.00	25,650.00	24,750.00	25,350.00	21,675.04	40,422
2021-11-10	26,700.00	26,700.00	25,050.00	25,650.00	21,931.55	55,084
2021-11-09	27,150.00	27,250.00	26,400.00	26,700.00	22,829.33	35,824
2021-11-08	27,550.00	27,650.00	26,750.00	27,100.00	23,171.34	32,652
2021-11-05	28,150.00	28,200.00	27,200.00	27,550.00	23,556.11	33,531
2021-11-04	28,850.00	29,200.00	27,650.00	28,150.00	24,069.13	53,882
2021-11-03	29,250.00	29,900.00	28,750.00	28,850.00	24,667.65	37,006
2021-11-02	29,500.00	29,650.00	29,200.00	29,400.00	25,137.92	32,249
2021-11-01	29,050.00	29,500.00	28,750.00	29,150.00	24,924.16	39,683
2021-10-29	28,750.00	29,150.00	28,300.00	28,650.00	24,496.64	14,850
2021-10-28	29,000.00	29,300.00	28,700.00	28,700.00	24,539.39	19,605
2021-10-27	29,150.00	29,150.00	28,600.00	28,900.00	24,710.40	19,478
2021-10-26	28,900.00	29,500.00	28,750.00	29,100.00	24,881.41	24,200
2021-10-25	29,450.00	29,450.00	28,600.00	28,900.00	24,710.40	20,838
2021-10-22	29,450.00	29,850.00	29,000.00	29,450.00	25,180.67	25,301
2021-10-21	30,050.00	30,300.00	29,450.00	29,450.00	25,180.67	36,871

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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