Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,885.00 | 4,955.00 | 4,800.00 | 4,910.00 | 4,500.07 | 14,314 |
| 2026-01-20 | 4,860.00 | 4,940.00 | 4,800.00 | 4,885.00 | 4,477.16 | 15,852 |
| 2026-01-19 | 4,775.00 | 5,380.00 | 4,750.00 | 4,860.00 | 4,454.25 | 171,695 |
| 2026-01-16 | 4,830.00 | 4,840.00 | 4,770.00 | 4,775.00 | 4,376.35 | 13,793 |
| 2026-01-15 | 4,840.00 | 4,855.00 | 4,780.00 | 4,830.00 | 4,426.75 | 16,703 |
| 2026-01-14 | 4,855.00 | 4,895.00 | 4,780.00 | 4,850.00 | 4,445.08 | 26,417 |
| 2026-01-13 | 4,840.00 | 4,910.00 | 4,840.00 | 4,855.00 | 4,449.67 | 11,432 |
| 2026-01-12 | 4,815.00 | 4,895.00 | 4,785.00 | 4,890.00 | 4,481.74 | 12,764 |
| 2026-01-09 | 4,925.00 | 4,925.00 | 4,790.00 | 4,815.00 | 4,413.01 | 12,779 |
| 2026-01-08 | 4,850.00 | 4,905.00 | 4,770.00 | 4,855.00 | 4,449.67 | 14,045 |
| 2026-01-07 | 4,920.00 | 4,940.00 | 4,810.00 | 4,865.00 | 4,458.83 | 31,952 |
| 2026-01-06 | 5,050.00 | 5,050.00 | 4,900.00 | 4,920.00 | 4,509.24 | 33,852 |
| 2026-01-05 | 5,180.00 | 5,180.00 | 4,960.00 | 5,050.00 | 4,628.39 | 25,353 |
| 2026-01-02 | 5,140.00 | 5,200.00 | 4,970.00 | 5,180.00 | 4,747.53 | 32,374 |
| 2025-12-30 | 5,130.00 | 5,190.00 | 5,070.00 | 5,130.00 | 4,701.71 | 12,347 |
| 2025-12-29 | 5,200.00 | 5,250.00 | 5,080.00 | 5,130.00 | 4,701.71 | 26,605 |
| 2025-12-26 | 5,370.00 | 5,480.00 | 5,260.00 | 5,320.00 | 4,875.84 | 32,296 |
| 2025-12-24 | 5,360.00 | 5,370.00 | 5,210.00 | 5,350.00 | 4,903.34 | 16,547 |
| 2025-12-23 | 5,380.00 | 5,430.00 | 5,290.00 | 5,350.00 | 4,903.34 | 19,761 |
| 2025-12-22 | 5,340.00 | 5,440.00 | 5,280.00 | 5,350.00 | 4,903.34 | 13,517 |
| 2025-12-19 | 5,300.00 | 5,400.00 | 5,180.00 | 5,340.00 | 4,894.17 | 23,287 |
| 2025-12-18 | 5,420.00 | 5,420.00 | 5,290.00 | 5,290.00 | 4,848.35 | 17,105 |
| 2025-12-17 | 5,360.00 | 5,450.00 | 5,320.00 | 5,390.00 | 4,940.00 | 14,161 |
| 2025-12-16 | 5,410.00 | 5,410.00 | 5,330.00 | 5,340.00 | 4,894.17 | 16,641 |
| 2025-12-15 | 5,220.00 | 5,440.00 | 5,220.00 | 5,410.00 | 4,958.33 | 24,319 |
| 2025-12-12 | 5,600.00 | 5,600.00 | 5,310.00 | 5,320.00 | 4,875.84 | 35,132 |
| 2025-12-11 | 5,350.00 | 5,350.00 | 5,220.00 | 5,310.00 | 4,866.68 | 14,718 |
| 2025-12-10 | 5,200.00 | 5,400.00 | 5,200.00 | 5,340.00 | 4,894.17 | 20,319 |
| 2025-12-09 | 5,290.00 | 5,370.00 | 5,240.00 | 5,240.00 | 4,802.52 | 13,445 |
| 2025-12-08 | 5,190.00 | 5,390.00 | 5,180.00 | 5,280.00 | 4,839.18 | 40,087 |
| 2025-12-05 | 5,130.00 | 5,650.00 | 5,070.00 | 5,170.00 | 4,738.37 | 133,392 |
| 2025-12-04 | 5,280.00 | 5,280.00 | 5,140.00 | 5,140.00 | 4,710.87 | 12,676 |
| 2025-12-03 | 5,140.00 | 5,300.00 | 5,140.00 | 5,290.00 | 4,848.35 | 12,899 |
| 2025-12-02 | 5,160.00 | 5,250.00 | 5,030.00 | 5,150.00 | 4,720.04 | 20,917 |
| 2025-12-01 | 5,140.00 | 5,160.00 | 5,070.00 | 5,100.00 | 4,674.21 | 8,103 |
| 2025-11-28 | 4,945.00 | 5,170.00 | 4,945.00 | 5,110.00 | 4,683.38 | 30,070 |
| 2025-11-27 | 5,030.00 | 5,540.00 | 4,950.00 | 4,985.00 | 4,568.81 | 130,352 |
| 2025-11-26 | 5,060.00 | 5,070.00 | 4,930.00 | 5,040.00 | 4,619.22 | 9,109 |
| 2025-11-25 | 4,995.00 | 5,090.00 | 4,940.00 | 4,950.00 | 4,536.73 | 17,398 |
| 2025-11-24 | 5,020.00 | 5,130.00 | 5,000.00 | 5,000.00 | 4,582.56 | 13,986 |
| 2025-11-21 | 5,080.00 | 5,200.00 | 5,030.00 | 5,090.00 | 4,665.05 | 27,684 |
| 2025-11-20 | 5,000.00 | 5,200.00 | 4,935.00 | 5,160.00 | 4,729.20 | 31,685 |
| 2025-11-19 | 4,985.00 | 5,030.00 | 4,910.00 | 5,000.00 | 4,582.56 | 27,380 |
| 2025-11-18 | 5,040.00 | 5,070.00 | 4,925.00 | 5,030.00 | 4,610.06 | 48,682 |
| 2025-11-17 | 5,010.00 | 5,770.00 | 4,975.00 | 5,040.00 | 4,619.22 | 1,537,564 |
| 2025-11-14 | 5,030.00 | 5,150.00 | 5,000.00 | 5,030.00 | 4,610.06 | 12,399 |
| 2025-11-13 | 5,020.00 | 5,050.00 | 4,985.00 | 5,040.00 | 4,619.22 | 14,618 |
| 2025-11-12 | 5,020.00 | 5,050.00 | 4,970.00 | 5,050.00 | 4,628.39 | 9,711 |
| 2025-11-11 | 4,955.00 | 5,050.00 | 4,955.00 | 5,050.00 | 4,628.39 | 16,086 |
| 2025-11-10 | 4,710.00 | 4,960.00 | 4,700.00 | 4,960.00 | 4,545.90 | 33,867 |
| 2025-11-07 | 4,620.00 | 4,710.00 | 4,580.00 | 4,710.00 | 4,316.77 | 6,014 |
| 2025-11-06 | 4,695.00 | 4,745.00 | 4,600.00 | 4,620.00 | 4,234.29 | 15,063 |
| 2025-11-05 | 4,750.00 | 4,750.00 | 4,510.00 | 4,620.00 | 4,234.29 | 32,353 |
| 2025-11-04 | 4,700.00 | 4,795.00 | 4,655.00 | 4,740.00 | 4,344.27 | 18,621 |
| 2025-11-03 | 4,910.00 | 4,915.00 | 4,650.00 | 4,745.00 | 4,348.85 | 37,990 |
| 2025-10-31 | 4,905.00 | 4,990.00 | 4,880.00 | 4,900.00 | 4,490.91 | 16,073 |
| 2025-10-30 | 4,990.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,490.91 | 39,794 |
| 2025-10-29 | 5,050.00 | 5,060.00 | 4,990.00 | 5,010.00 | 4,591.73 | 9,635 |
| 2025-10-28 | 5,100.00 | 5,100.00 | 4,935.00 | 5,040.00 | 4,619.22 | 10,533 |
| 2025-10-27 | 5,050.00 | 5,080.00 | 4,990.00 | 5,080.00 | 4,655.88 | 9,039 |
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.