Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,020.00 | 5,090.00 | 4,995.00 | 5,030.00 | 4,610.06 | 15,136 |
| 2025-10-23 | 5,070.00 | 5,100.00 | 5,010.00 | 5,030.00 | 4,610.06 | 12,057 |
| 2025-10-22 | 5,090.00 | 5,150.00 | 4,900.00 | 5,070.00 | 4,646.72 | 28,958 |
| 2025-10-21 | 5,120.00 | 5,200.00 | 5,080.00 | 5,090.00 | 4,665.05 | 14,853 |
| 2025-10-20 | 5,110.00 | 5,200.00 | 5,080.00 | 5,170.00 | 4,738.37 | 11,345 |
| 2025-10-17 | 5,320.00 | 5,320.00 | 5,100.00 | 5,100.00 | 4,674.21 | 34,713 |
| 2025-10-16 | 5,220.00 | 5,310.00 | 5,200.00 | 5,270.00 | 4,830.02 | 8,733 |
| 2025-10-15 | 5,180.00 | 5,290.00 | 5,150.00 | 5,260.00 | 4,820.85 | 9,795 |
| 2025-10-14 | 5,210.00 | 5,300.00 | 5,170.00 | 5,220.00 | 4,784.19 | 14,516 |
| 2025-10-13 | 5,270.00 | 5,350.00 | 5,130.00 | 5,250.00 | 4,811.69 | 21,145 |
| 2025-10-10 | 5,320.00 | 5,320.00 | 5,240.00 | 5,280.00 | 4,839.18 | 9,996 |
| 2025-10-02 | 5,340.00 | 5,380.00 | 5,300.00 | 5,320.00 | 4,875.84 | 8,786 |
| 2025-10-01 | 5,300.00 | 5,380.00 | 5,270.00 | 5,380.00 | 4,930.83 | 9,876 |
| 2025-09-30 | 5,370.00 | 5,470.00 | 5,310.00 | 5,310.00 | 4,866.68 | 5,703 |
| 2025-09-29 | 5,260.00 | 5,370.00 | 5,260.00 | 5,340.00 | 4,894.17 | 7,510 |
| 2025-09-26 | 5,290.00 | 5,320.00 | 5,250.00 | 5,260.00 | 4,820.85 | 22,306 |
| 2025-09-25 | 5,330.00 | 5,370.00 | 5,270.00 | 5,320.00 | 4,875.84 | 5,852 |
| 2025-09-24 | 5,380.00 | 5,380.00 | 5,310.00 | 5,330.00 | 4,885.01 | 12,470 |
| 2025-09-23 | 5,430.00 | 5,480.00 | 5,340.00 | 5,380.00 | 4,930.83 | 7,921 |
| 2025-09-22 | 5,400.00 | 5,480.00 | 5,380.00 | 5,410.00 | 4,958.33 | 7,450 |
| 2025-09-19 | 5,340.00 | 5,490.00 | 5,300.00 | 5,400.00 | 4,949.17 | 22,239 |
| 2025-09-18 | 5,310.00 | 5,480.00 | 5,310.00 | 5,390.00 | 4,940.00 | 16,054 |
| 2025-09-17 | 5,370.00 | 5,400.00 | 5,310.00 | 5,330.00 | 4,885.01 | 13,517 |
| 2025-09-16 | 5,350.00 | 5,420.00 | 5,320.00 | 5,370.00 | 4,921.67 | 14,602 |
| 2025-09-15 | 5,380.00 | 5,450.00 | 5,340.00 | 5,400.00 | 4,949.17 | 15,669 |
| 2025-09-12 | 5,380.00 | 5,430.00 | 5,350.00 | 5,380.00 | 4,930.83 | 10,824 |
| 2025-09-11 | 5,390.00 | 5,430.00 | 5,330.00 | 5,380.00 | 4,930.83 | 13,739 |
| 2025-09-10 | 5,330.00 | 5,420.00 | 5,330.00 | 5,380.00 | 4,930.83 | 14,491 |
| 2025-09-09 | 5,400.00 | 5,400.00 | 5,320.00 | 5,350.00 | 4,903.34 | 10,271 |
| 2025-09-08 | 5,390.00 | 5,390.00 | 5,330.00 | 5,360.00 | 4,912.50 | 10,287 |
| 2025-09-05 | 5,300.00 | 5,410.00 | 5,300.00 | 5,390.00 | 4,940.00 | 3,414 |
| 2025-09-04 | 5,360.00 | 5,370.00 | 5,280.00 | 5,280.00 | 4,839.18 | 10,877 |
| 2025-09-03 | 5,290.00 | 5,360.00 | 5,260.00 | 5,310.00 | 4,866.68 | 5,952 |
| 2025-09-02 | 5,300.00 | 5,370.00 | 5,210.00 | 5,290.00 | 4,848.35 | 21,483 |
| 2025-09-01 | 5,350.00 | 5,490.00 | 5,210.00 | 5,290.00 | 4,848.35 | 40,540 |
| 2025-08-29 | 5,400.00 | 5,450.00 | 5,350.00 | 5,390.00 | 4,940.00 | 13,304 |
| 2025-08-28 | 5,510.00 | 5,550.00 | 5,400.00 | 5,400.00 | 4,949.17 | 24,823 |
| 2025-08-27 | 5,550.00 | 5,580.00 | 5,480.00 | 5,530.00 | 5,068.31 | 18,896 |
| 2025-08-26 | 5,610.00 | 5,690.00 | 5,530.00 | 5,530.00 | 5,068.31 | 21,341 |
| 2025-08-25 | 5,630.00 | 5,680.00 | 5,570.00 | 5,620.00 | 5,150.80 | 18,983 |
| 2025-08-22 | 5,560.00 | 5,630.00 | 5,530.00 | 5,630.00 | 5,159.96 | 14,325 |
| 2025-08-21 | 5,620.00 | 5,660.00 | 5,520.00 | 5,560.00 | 5,095.81 | 29,911 |
| 2025-08-20 | 5,650.00 | 5,660.00 | 5,460.00 | 5,630.00 | 5,159.96 | 72,960 |
| 2025-08-19 | 5,470.00 | 6,460.00 | 5,430.00 | 5,650.00 | 5,178.29 | 1,110,349 |
| 2025-08-18 | 5,700.00 | 5,740.00 | 5,460.00 | 5,470.00 | 5,013.32 | 68,346 |
| 2025-08-14 | 5,700.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,242.45 | 14,165 |
| 2025-08-13 | 5,750.00 | 5,750.00 | 5,600.00 | 5,710.00 | 5,233.28 | 29,264 |
| 2025-08-12 | 5,760.00 | 5,790.00 | 5,720.00 | 5,720.00 | 5,242.45 | 24,018 |
| 2025-08-11 | 5,920.00 | 5,920.00 | 5,720.00 | 5,760.00 | 5,279.11 | 35,429 |
| 2025-08-08 | 5,910.00 | 5,940.00 | 5,830.00 | 5,890.00 | 5,398.26 | 26,070 |
| 2025-08-07 | 5,980.00 | 5,980.00 | 5,830.00 | 5,910.00 | 5,416.59 | 31,106 |
| 2025-08-06 | 5,750.00 | 5,940.00 | 5,750.00 | 5,940.00 | 5,444.08 | 22,827 |
| 2025-08-05 | 5,750.00 | 5,830.00 | 5,730.00 | 5,800.00 | 5,315.77 | 20,692 |
| 2025-08-04 | 5,660.00 | 5,800.00 | 5,660.00 | 5,770.00 | 5,288.27 | 18,415 |
| 2025-08-01 | 5,870.00 | 5,870.00 | 5,610.00 | 5,660.00 | 5,187.46 | 43,140 |
| 2025-07-31 | 5,850.00 | 5,950.00 | 5,770.00 | 5,870.00 | 5,379.93 | 48,255 |
| 2025-07-30 | 5,800.00 | 5,930.00 | 5,760.00 | 5,840.00 | 5,352.43 | 31,928 |
| 2025-07-29 | 5,830.00 | 5,870.00 | 5,740.00 | 5,790.00 | 5,306.60 | 42,406 |
| 2025-07-28 | 5,990.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,343.27 | 72,276 |
| 2025-07-25 | 5,940.00 | 6,650.00 | 5,920.00 | 5,940.00 | 5,444.08 | 760,055 |
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.