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
2026-04-204,760.004,765.004,625.004,675.004,675.0048,960
2026-04-174,985.004,985.004,750.004,760.004,760.0092,538
2026-04-165,250.005,400.005,230.005,390.004,940.00121,037
2026-04-155,100.005,260.005,020.005,250.004,811.69108,582
2026-04-144,880.005,020.004,765.005,010.004,591.73100,587
2026-04-134,620.004,810.004,620.004,805.004,403.8433,355
2026-04-104,520.004,670.004,520.004,615.004,229.7029,450
2026-04-094,580.004,650.004,490.004,510.004,133.4723,837
2026-04-084,525.004,650.004,515.004,595.004,211.3719,913
2026-04-074,575.004,595.004,455.004,520.004,142.6336,380
2026-04-064,645.005,000.004,430.004,580.004,197.63693,348
2026-04-034,160.004,245.004,160.004,200.003,849.3515,732
2026-04-024,340.004,385.004,160.004,160.003,812.6917,961
2026-04-014,205.004,380.004,200.004,365.004,000.5815,260
2026-03-314,230.004,230.004,125.004,190.003,840.195,743
2026-03-304,270.004,270.004,155.004,200.003,849.3514,868
2026-03-274,260.004,320.004,200.004,315.003,954.757,379
2026-03-264,295.004,350.004,240.004,295.003,936.425,706
2026-03-254,315.004,410.004,235.004,255.003,899.7612,199
2026-03-244,395.004,395.004,140.004,255.003,899.767,662
2026-03-234,305.004,330.004,150.004,150.003,803.5310,948
2026-03-204,215.004,390.004,215.004,340.003,977.665,410
2026-03-194,300.004,315.004,235.004,245.003,890.5914,871
2026-03-184,310.004,420.004,255.004,300.003,941.003,087
2026-03-174,470.004,470.004,300.004,315.003,954.759,609
2026-03-164,380.004,505.004,350.004,355.003,991.412,480
2026-03-134,300.004,455.004,200.004,380.004,014.3218,364
2026-03-124,150.004,315.004,150.004,300.003,941.0012,128
2026-03-114,025.004,240.004,025.004,150.003,803.5320,295
2026-03-104,100.004,230.004,100.004,145.003,798.945,823
2026-03-094,240.004,240.003,995.004,095.003,753.1239,973
2026-03-064,305.004,350.004,250.004,280.003,922.678,129
2026-03-054,090.004,350.004,075.004,285.003,927.2518,146
2026-03-044,410.004,410.003,935.004,000.003,666.0542,663
2026-03-034,660.004,660.004,420.004,420.004,050.9846,112
2026-02-274,750.004,750.004,670.004,690.004,298.4429,224
2026-02-264,875.004,875.004,750.004,755.004,358.0130,039
2026-02-254,885.004,895.004,820.004,875.004,468.006,430
2026-02-244,780.004,900.004,780.004,885.004,477.1617,638
2026-02-234,915.004,930.004,700.004,780.004,380.9365,292
2026-02-204,915.004,940.004,800.004,870.004,463.4152,618
2026-02-194,850.005,000.004,810.004,935.004,522.9914,038
2026-02-134,945.004,980.004,820.004,850.004,445.0810,792
2026-02-124,960.004,975.004,930.004,945.004,532.155,284
2026-02-114,910.005,060.004,870.004,995.004,577.9811,785
2026-02-104,870.004,955.004,870.004,915.004,504.666,013
2026-02-094,780.004,920.004,775.004,870.004,463.4113,980
2026-02-064,835.004,845.004,695.004,755.004,358.0131,611
2026-02-054,905.004,920.004,850.004,870.004,463.417,922
2026-02-044,840.004,910.004,780.004,900.004,490.9115,236
2026-02-034,860.004,860.004,750.004,845.004,440.5012,719
2026-02-024,910.004,910.004,740.004,785.004,385.5116,304
2026-01-304,870.004,945.004,810.004,865.004,458.8341,454
2026-01-294,950.004,950.004,875.004,915.004,504.6622,151
2026-01-285,000.005,010.004,950.004,950.004,536.7317,154
2026-01-274,980.005,050.004,965.004,995.004,577.9815,505
2026-01-264,915.005,040.004,905.004,980.004,564.2323,021
2026-01-234,870.004,955.004,855.004,915.004,504.6612,492
2026-01-224,910.004,925.004,855.004,870.004,463.4110,182
2026-01-214,885.004,955.004,800.004,910.004,500.0714,314
← NewerPage 3 of 21 · 1,225 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.