Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,310.00 | 5,310.00 | 5,240.00 | 5,280.00 | 4,839.18 | 11,069 |
| 2025-04-23 | 5,250.00 | 5,300.00 | 5,230.00 | 5,270.00 | 4,830.02 | 7,156 |
| 2025-04-22 | 5,310.00 | 5,310.00 | 5,200.00 | 5,230.00 | 4,793.36 | 10,856 |
| 2025-04-21 | 5,240.00 | 5,290.00 | 5,240.00 | 5,270.00 | 4,830.02 | 12,602 |
| 2025-04-18 | 5,290.00 | 5,290.00 | 5,110.00 | 5,240.00 | 4,802.52 | 10,604 |
| 2025-04-17 | 5,190.00 | 5,250.00 | 5,170.00 | 5,220.00 | 4,784.19 | 8,227 |
| 2025-04-16 | 5,220.00 | 5,270.00 | 5,190.00 | 5,210.00 | 4,775.03 | 4,488 |
| 2025-04-15 | 5,270.00 | 5,270.00 | 5,080.00 | 5,230.00 | 4,793.36 | 2,916 |
| 2025-04-14 | 5,100.00 | 5,290.00 | 5,080.00 | 5,280.00 | 4,839.18 | 6,886 |
| 2025-04-11 | 5,030.00 | 5,040.00 | 4,895.00 | 5,040.00 | 4,619.22 | 9,009 |
| 2025-04-10 | 5,000.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,619.22 | 4,030 |
| 2025-04-09 | 4,985.00 | 5,080.00 | 4,880.00 | 4,890.00 | 4,481.74 | 12,079 |
| 2025-04-08 | 5,200.00 | 5,250.00 | 4,995.00 | 4,995.00 | 4,577.98 | 26,176 |
| 2025-04-07 | 5,250.00 | 5,350.00 | 5,140.00 | 5,190.00 | 4,756.70 | 13,487 |
| 2025-04-04 | 5,260.00 | 5,370.00 | 5,260.00 | 5,330.00 | 4,885.01 | 4,210 |
| 2025-04-03 | 5,450.00 | 5,450.00 | 5,260.00 | 5,340.00 | 4,894.17 | 8,465 |
| 2025-04-02 | 5,500.00 | 5,500.00 | 5,340.00 | 5,370.00 | 4,921.67 | 10,469 |
| 2025-04-01 | 5,380.00 | 5,620.00 | 5,380.00 | 5,400.00 | 4,949.17 | 15,839 |
| 2025-03-31 | 5,550.00 | 5,550.00 | 5,370.00 | 5,390.00 | 4,940.00 | 5,936 |
| 2025-03-28 | 5,610.00 | 5,610.00 | 5,410.00 | 5,550.00 | 5,086.64 | 7,584 |
| 2025-03-27 | 5,670.00 | 5,670.00 | 5,480.00 | 5,490.00 | 5,031.65 | 6,267 |
| 2025-03-26 | 5,540.00 | 5,590.00 | 5,510.00 | 5,520.00 | 5,059.15 | 8,583 |
| 2025-03-25 | 5,560.00 | 5,570.00 | 5,510.00 | 5,540.00 | 5,077.48 | 7,118 |
| 2025-03-24 | 5,580.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,077.48 | 8,263 |
| 2025-03-21 | 5,620.00 | 5,650.00 | 5,505.00 | 5,580.00 | 5,114.14 | 11,951 |
| 2025-03-20 | 5,670.00 | 5,670.00 | 5,530.00 | 5,560.00 | 5,095.81 | 6,489 |
| 2025-03-19 | 5,630.00 | 5,630.00 | 5,560.00 | 5,600.00 | 5,132.47 | 3,216 |
| 2025-03-18 | 5,670.00 | 5,670.00 | 5,485.00 | 5,630.00 | 5,159.96 | 13,888 |
| 2025-03-17 | 5,690.00 | 5,690.00 | 5,500.00 | 5,600.00 | 5,132.47 | 4,207 |
| 2025-03-14 | 5,570.00 | 5,680.00 | 5,560.00 | 5,620.00 | 5,150.80 | 4,473 |
| 2025-03-13 | 5,540.00 | 5,620.00 | 5,540.00 | 5,570.00 | 5,104.97 | 6,460 |
| 2025-03-12 | 5,550.00 | 5,660.00 | 5,500.00 | 5,590.00 | 5,123.30 | 7,306 |
| 2025-03-11 | 5,440.00 | 5,660.00 | 5,420.00 | 5,480.00 | 5,022.49 | 22,402 |
| 2025-03-10 | 5,500.00 | 5,660.00 | 5,470.00 | 5,550.00 | 5,086.64 | 11,051 |
| 2025-03-07 | 5,900.00 | 6,000.00 | 5,630.00 | 5,630.00 | 5,159.96 | 11,337 |
| 2025-03-06 | 5,850.00 | 5,980.00 | 5,440.00 | 5,820.00 | 5,334.10 | 16,416 |
| 2025-03-05 | 5,700.00 | 5,850.00 | 5,680.00 | 5,850.00 | 5,361.60 | 5,754 |
| 2025-03-04 | 5,900.00 | 5,900.00 | 5,660.00 | 5,670.00 | 5,196.62 | 15,832 |
| 2025-02-28 | 5,980.00 | 5,980.00 | 5,780.00 | 5,830.00 | 5,343.27 | 24,869 |
| 2025-02-27 | 6,040.00 | 6,040.00 | 5,930.00 | 5,980.00 | 5,480.74 | 9,464 |
| 2025-02-26 | 5,900.00 | 6,000.00 | 5,780.00 | 5,940.00 | 5,444.08 | 8,708 |
| 2025-02-25 | 6,040.00 | 6,040.00 | 5,880.00 | 5,900.00 | 5,407.42 | 38,689 |
| 2025-02-24 | 6,090.00 | 6,180.00 | 5,940.00 | 6,000.00 | 5,499.07 | 22,791 |
| 2025-02-21 | 6,390.00 | 6,390.00 | 6,180.00 | 6,250.00 | 5,728.20 | 8,955 |
| 2025-02-20 | 6,350.00 | 6,350.00 | 6,200.00 | 6,200.00 | 5,682.37 | 20,942 |
| 2025-02-19 | 6,380.00 | 6,520.00 | 6,320.00 | 6,390.00 | 5,856.51 | 20,122 |
| 2025-02-18 | 6,400.00 | 6,430.00 | 6,170.00 | 6,420.00 | 5,884.01 | 34,098 |
| 2025-02-17 | 6,350.00 | 6,460.00 | 6,150.00 | 6,430.00 | 5,893.17 | 49,008 |
| 2025-02-14 | 5,950.00 | 6,450.00 | 5,950.00 | 6,350.00 | 5,819.85 | 87,528 |
| 2025-02-13 | 5,770.00 | 6,040.00 | 5,760.00 | 6,010.00 | 5,508.24 | 45,807 |
| 2025-02-12 | 5,690.00 | 5,810.00 | 5,660.00 | 5,770.00 | 5,288.27 | 15,050 |
| 2025-02-11 | 5,640.00 | 5,730.00 | 5,600.00 | 5,690.00 | 5,214.95 | 10,822 |
| 2025-02-10 | 5,740.00 | 5,740.00 | 5,500.00 | 5,660.00 | 5,187.46 | 8,643 |
| 2025-02-07 | 5,660.00 | 5,750.00 | 5,660.00 | 5,670.00 | 5,196.62 | 19,066 |
| 2025-02-06 | 5,690.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,224.12 | 9,956 |
| 2025-02-05 | 5,560.00 | 5,790.00 | 5,540.00 | 5,700.00 | 5,224.12 | 28,747 |
| 2025-02-04 | 5,410.00 | 5,700.00 | 5,380.00 | 5,500.00 | 5,040.82 | 10,728 |
| 2025-02-03 | 5,510.00 | 5,510.00 | 5,400.00 | 5,430.00 | 4,976.66 | 15,773 |
| 2025-01-31 | 5,500.00 | 5,580.00 | 5,430.00 | 5,580.00 | 5,114.14 | 12,813 |
| 2025-01-24 | 5,450.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,040.82 | 11,131 |
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.