Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,190.00 | 6,260.00 | 5,940.00 | 5,940.00 | 5,444.08 | 80,415 |
| 2025-07-23 | 6,220.00 | 6,240.00 | 6,070.00 | 6,160.00 | 5,645.71 | 70,157 |
| 2025-07-22 | 6,390.00 | 6,390.00 | 6,140.00 | 6,270.00 | 5,746.53 | 121,033 |
| 2025-07-21 | 6,270.00 | 6,450.00 | 6,200.00 | 6,450.00 | 5,911.50 | 97,744 |
| 2025-07-18 | 6,620.00 | 6,660.00 | 6,170.00 | 6,220.00 | 5,700.71 | 225,411 |
| 2025-07-17 | 6,970.00 | 7,280.00 | 6,540.00 | 6,590.00 | 6,039.81 | 729,009 |
| 2025-07-16 | 7,010.00 | 7,850.00 | 6,810.00 | 6,820.00 | 6,250.61 | 2,720,954 |
| 2025-07-15 | 6,800.00 | 8,070.00 | 6,350.00 | 6,880.00 | 6,305.60 | 6,735,646 |
| 2025-07-14 | 5,540.00 | 6,950.00 | 5,540.00 | 6,480.00 | 5,939.00 | 2,607,814 |
| 2025-07-11 | 5,570.00 | 5,680.00 | 5,530.00 | 5,580.00 | 5,114.14 | 18,264 |
| 2025-07-10 | 5,590.00 | 5,670.00 | 5,590.00 | 5,640.00 | 5,169.13 | 7,909 |
| 2025-07-09 | 5,600.00 | 5,610.00 | 5,540.00 | 5,610.00 | 5,141.63 | 7,931 |
| 2025-07-08 | 5,570.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,114.14 | 6,196 |
| 2025-07-07 | 5,610.00 | 5,640.00 | 5,560.00 | 5,580.00 | 5,114.14 | 5,515 |
| 2025-07-04 | 5,620.00 | 5,710.00 | 5,620.00 | 5,650.00 | 5,178.29 | 6,562 |
| 2025-07-03 | 5,520.00 | 5,720.00 | 5,520.00 | 5,670.00 | 5,196.62 | 21,724 |
| 2025-07-02 | 5,550.00 | 5,560.00 | 5,450.00 | 5,560.00 | 5,095.81 | 7,505 |
| 2025-07-01 | 5,420.00 | 5,510.00 | 5,410.00 | 5,500.00 | 5,040.82 | 4,326 |
| 2025-06-30 | 5,350.00 | 5,470.00 | 5,350.00 | 5,400.00 | 4,949.17 | 5,738 |
| 2025-06-27 | 5,470.00 | 5,490.00 | 5,330.00 | 5,350.00 | 4,903.34 | 9,634 |
| 2025-06-26 | 5,580.00 | 5,600.00 | 5,410.00 | 5,470.00 | 5,013.32 | 11,141 |
| 2025-06-25 | 5,540.00 | 5,650.00 | 5,500.00 | 5,580.00 | 5,114.14 | 18,700 |
| 2025-06-24 | 5,570.00 | 5,600.00 | 5,460.00 | 5,560.00 | 5,095.81 | 20,040 |
| 2025-06-23 | 5,630.00 | 5,700.00 | 5,530.00 | 5,570.00 | 5,104.97 | 14,047 |
| 2025-06-20 | 5,440.00 | 5,690.00 | 5,400.00 | 5,690.00 | 5,214.95 | 44,754 |
| 2025-06-19 | 5,360.00 | 5,410.00 | 5,280.00 | 5,390.00 | 4,940.00 | 11,787 |
| 2025-06-18 | 5,430.00 | 5,450.00 | 5,270.00 | 5,350.00 | 4,903.34 | 24,005 |
| 2025-06-17 | 5,510.00 | 5,520.00 | 5,350.00 | 5,430.00 | 4,976.66 | 21,109 |
| 2025-06-16 | 5,360.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,049.98 | 6,156 |
| 2025-06-13 | 5,500.00 | 5,560.00 | 5,360.00 | 5,360.00 | 4,912.50 | 16,609 |
| 2025-06-12 | 5,520.00 | 5,580.00 | 5,440.00 | 5,500.00 | 5,040.82 | 18,510 |
| 2025-06-11 | 5,520.00 | 5,600.00 | 5,440.00 | 5,520.00 | 5,059.15 | 13,873 |
| 2025-06-10 | 5,560.00 | 5,640.00 | 5,460.00 | 5,560.00 | 5,095.81 | 16,680 |
| 2025-06-09 | 5,440.00 | 5,590.00 | 5,440.00 | 5,570.00 | 5,104.97 | 11,086 |
| 2025-06-05 | 5,440.00 | 5,550.00 | 5,380.00 | 5,440.00 | 4,985.83 | 11,745 |
| 2025-06-04 | 5,290.00 | 5,400.00 | 5,290.00 | 5,380.00 | 4,930.83 | 5,014 |
| 2025-06-02 | 5,380.00 | 5,380.00 | 5,300.00 | 5,310.00 | 4,866.68 | 4,203 |
| 2025-05-30 | 5,290.00 | 5,350.00 | 5,260.00 | 5,310.00 | 4,866.68 | 3,596 |
| 2025-05-29 | 5,250.00 | 5,320.00 | 5,230.00 | 5,290.00 | 4,848.35 | 5,508 |
| 2025-05-28 | 5,220.00 | 5,270.00 | 5,210.00 | 5,250.00 | 4,811.69 | 4,363 |
| 2025-05-27 | 5,190.00 | 5,250.00 | 5,190.00 | 5,220.00 | 4,784.19 | 3,023 |
| 2025-05-26 | 5,270.00 | 5,330.00 | 5,200.00 | 5,230.00 | 4,793.36 | 5,999 |
| 2025-05-23 | 5,360.00 | 5,360.00 | 5,240.00 | 5,260.00 | 4,820.85 | 8,382 |
| 2025-05-22 | 5,390.00 | 5,390.00 | 5,270.00 | 5,290.00 | 4,848.35 | 5,517 |
| 2025-05-21 | 5,430.00 | 5,500.00 | 5,270.00 | 5,320.00 | 4,875.84 | 10,496 |
| 2025-05-20 | 5,330.00 | 5,510.00 | 5,180.00 | 5,180.00 | 4,747.53 | 12,160 |
| 2025-05-19 | 5,470.00 | 5,470.00 | 5,250.00 | 5,270.00 | 4,830.02 | 9,581 |
| 2025-05-16 | 5,520.00 | 5,600.00 | 5,320.00 | 5,410.00 | 4,958.33 | 24,300 |
| 2025-05-15 | 5,500.00 | 5,530.00 | 5,440.00 | 5,520.00 | 5,059.15 | 8,361 |
| 2025-05-14 | 5,440.00 | 5,500.00 | 5,310.00 | 5,500.00 | 5,040.82 | 18,822 |
| 2025-05-13 | 5,350.00 | 5,380.00 | 5,320.00 | 5,380.00 | 4,930.83 | 9,310 |
| 2025-05-12 | 5,400.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,903.34 | 17,793 |
| 2025-05-09 | 5,280.00 | 5,390.00 | 5,260.00 | 5,260.00 | 4,820.85 | 8,195 |
| 2025-05-08 | 5,310.00 | 5,320.00 | 5,250.00 | 5,270.00 | 4,830.02 | 10,667 |
| 2025-05-07 | 5,270.00 | 5,300.00 | 5,220.00 | 5,250.00 | 4,811.69 | 8,828 |
| 2025-05-02 | 5,290.00 | 5,290.00 | 5,210.00 | 5,230.00 | 4,793.36 | 3,646 |
| 2025-04-30 | 5,330.00 | 5,330.00 | 5,220.00 | 5,250.00 | 4,811.69 | 6,618 |
| 2025-04-29 | 5,310.00 | 5,330.00 | 5,270.00 | 5,320.00 | 4,875.84 | 19,418 |
| 2025-04-28 | 5,300.00 | 5,300.00 | 5,240.00 | 5,270.00 | 4,830.02 | 8,053 |
| 2025-04-25 | 5,310.00 | 5,310.00 | 5,240.00 | 5,270.00 | 4,830.02 | 17,276 |
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.