Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,500.00 | 5,530.00 | 5,430.00 | 5,450.00 | 4,994.99 | 14,693 |
| 2025-01-22 | 5,620.00 | 5,620.00 | 5,400.00 | 5,500.00 | 5,040.82 | 20,560 |
| 2025-01-21 | 5,670.00 | 5,670.00 | 5,600.00 | 5,620.00 | 5,150.80 | 6,849 |
| 2025-01-20 | 5,700.00 | 5,700.00 | 5,580.00 | 5,670.00 | 5,196.62 | 13,036 |
| 2025-01-17 | 5,640.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,224.12 | 9,010 |
| 2025-01-16 | 5,570.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,224.12 | 28,053 |
| 2025-01-15 | 5,420.00 | 5,650.00 | 5,400.00 | 5,560.00 | 5,095.81 | 29,866 |
| 2025-01-14 | 5,410.00 | 5,450.00 | 5,390.00 | 5,450.00 | 4,994.99 | 6,354 |
| 2025-01-13 | 5,410.00 | 5,410.00 | 5,290.00 | 5,410.00 | 4,958.33 | 24,128 |
| 2025-01-10 | 5,630.00 | 5,630.00 | 5,360.00 | 5,410.00 | 4,958.33 | 97,492 |
| 2025-01-09 | 5,730.00 | 5,750.00 | 5,530.00 | 5,530.00 | 5,068.31 | 84,962 |
| 2025-01-08 | 5,720.00 | 5,770.00 | 5,690.00 | 5,770.00 | 5,288.27 | 11,489 |
| 2025-01-07 | 5,800.00 | 5,890.00 | 5,720.00 | 5,770.00 | 5,288.27 | 12,063 |
| 2025-01-06 | 5,720.00 | 5,830.00 | 5,720.00 | 5,800.00 | 5,315.77 | 18,242 |
| 2025-01-03 | 5,600.00 | 5,820.00 | 5,550.00 | 5,750.00 | 5,269.94 | 10,022 |
| 2025-01-02 | 5,520.00 | 5,650.00 | 5,510.00 | 5,650.00 | 5,178.29 | 6,886 |
| 2024-12-30 | 5,510.00 | 5,680.00 | 5,510.00 | 5,520.00 | 5,059.15 | 6,293 |
| 2024-12-27 | 5,740.00 | 5,740.00 | 5,490.00 | 5,510.00 | 5,049.98 | 26,547 |
| 2024-12-26 | 5,910.00 | 5,910.00 | 5,710.00 | 5,740.00 | 5,260.78 | 30,057 |
| 2024-12-24 | 5,910.00 | 6,040.00 | 5,900.00 | 5,910.00 | 5,416.59 | 12,804 |
| 2024-12-23 | 6,000.00 | 6,000.00 | 5,890.00 | 5,950.00 | 5,453.25 | 21,876 |
| 2024-12-20 | 6,070.00 | 6,150.00 | 5,890.00 | 5,950.00 | 5,453.25 | 16,422 |
| 2024-12-19 | 6,130.00 | 6,130.00 | 6,010.00 | 6,130.00 | 5,618.22 | 5,042 |
| 2024-12-18 | 6,100.00 | 6,150.00 | 6,020.00 | 6,150.00 | 5,636.55 | 7,337 |
| 2024-12-17 | 6,230.00 | 6,230.00 | 6,050.00 | 6,100.00 | 5,590.72 | 6,748 |
| 2024-12-16 | 6,160.00 | 6,230.00 | 6,010.00 | 6,160.00 | 5,645.71 | 21,727 |
| 2024-12-13 | 6,050.00 | 6,230.00 | 5,940.00 | 6,100.00 | 5,590.72 | 11,774 |
| 2024-12-12 | 5,980.00 | 6,250.00 | 5,810.00 | 6,060.00 | 5,554.06 | 28,976 |
| 2024-12-11 | 5,660.00 | 6,140.00 | 5,660.00 | 5,990.00 | 5,489.91 | 19,594 |
| 2024-12-10 | 5,420.00 | 5,800.00 | 5,420.00 | 5,730.00 | 5,251.61 | 14,206 |
| 2024-12-09 | 5,760.00 | 5,760.00 | 5,420.00 | 5,420.00 | 4,967.50 | 34,486 |
| 2024-12-06 | 5,640.00 | 5,810.00 | 5,620.00 | 5,760.00 | 5,279.11 | 31,765 |
| 2024-12-05 | 5,700.00 | 5,730.00 | 5,560.00 | 5,620.00 | 5,150.80 | 28,832 |
| 2024-12-04 | 5,610.00 | 5,790.00 | 5,610.00 | 5,700.00 | 5,224.12 | 35,897 |
| 2024-12-03 | 5,700.00 | 5,880.00 | 5,700.00 | 5,840.00 | 5,352.43 | 29,047 |
| 2024-12-02 | 5,870.00 | 5,960.00 | 5,750.00 | 5,810.00 | 5,324.94 | 26,079 |
| 2024-11-29 | 6,160.00 | 6,160.00 | 5,870.00 | 5,870.00 | 5,379.93 | 30,675 |
| 2024-11-28 | 6,110.00 | 6,160.00 | 6,030.00 | 6,060.00 | 5,554.06 | 14,005 |
| 2024-11-27 | 6,090.00 | 6,190.00 | 6,010.00 | 6,110.00 | 5,599.89 | 16,590 |
| 2024-11-26 | 6,240.00 | 6,270.00 | 6,050.00 | 6,100.00 | 5,590.72 | 28,889 |
| 2024-11-25 | 6,120.00 | 6,230.00 | 6,080.00 | 6,230.00 | 5,709.87 | 22,775 |
| 2024-11-22 | 5,960.00 | 6,200.00 | 5,930.00 | 6,120.00 | 5,609.05 | 28,692 |
| 2024-11-21 | 5,970.00 | 6,020.00 | 5,830.00 | 5,930.00 | 5,434.92 | 34,863 |
| 2024-11-20 | 6,060.00 | 6,130.00 | 5,970.00 | 5,970.00 | 5,471.58 | 41,959 |
| 2024-11-19 | 6,120.00 | 6,120.00 | 5,930.00 | 6,030.00 | 5,526.57 | 48,469 |
| 2024-11-18 | 6,430.00 | 6,590.00 | 5,980.00 | 6,100.00 | 5,590.72 | 178,078 |
| 2024-11-15 | 6,300.00 | 7,180.00 | 6,300.00 | 6,480.00 | 5,939.00 | 459,357 |
| 2024-11-14 | 8,230.00 | 8,460.00 | 8,200.00 | 8,280.00 | 7,588.72 | 29,563 |
| 2024-11-13 | 8,360.00 | 8,500.00 | 8,100.00 | 8,330.00 | 7,634.55 | 28,075 |
| 2024-11-12 | 8,940.00 | 8,950.00 | 8,280.00 | 8,360.00 | 7,662.04 | 53,608 |
| 2024-11-11 | 9,260.00 | 9,260.00 | 9,000.00 | 9,110.00 | 8,349.42 | 18,261 |
| 2024-11-08 | 9,390.00 | 9,490.00 | 9,180.00 | 9,260.00 | 8,486.90 | 17,588 |
| 2024-11-07 | 9,100.00 | 9,430.00 | 8,870.00 | 9,390.00 | 8,606.05 | 44,390 |
| 2024-11-06 | 9,250.00 | 9,280.00 | 8,990.00 | 9,200.00 | 8,431.91 | 16,251 |
| 2024-11-05 | 8,810.00 | 9,460.00 | 8,810.00 | 9,270.00 | 8,496.07 | 44,694 |
| 2024-11-04 | 8,710.00 | 8,880.00 | 8,600.00 | 8,880.00 | 8,138.63 | 16,966 |
| 2024-11-01 | 8,770.00 | 8,770.00 | 8,580.00 | 8,770.00 | 8,037.81 | 14,664 |
| 2024-10-31 | 8,730.00 | 8,840.00 | 8,580.00 | 8,770.00 | 8,037.81 | 11,293 |
| 2024-10-30 | 8,750.00 | 8,880.00 | 8,590.00 | 8,750.00 | 8,019.48 | 13,295 |
| 2024-10-29 | 8,640.00 | 8,750.00 | 8,460.00 | 8,750.00 | 8,019.48 | 12,222 |
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.