Newtree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,470.00 | 8,690.00 | 8,450.00 | 8,690.00 | 7,964.49 | 8,643 |
| 2024-10-25 | 8,960.00 | 9,050.00 | 8,500.00 | 8,500.00 | 7,790.35 | 39,710 |
| 2024-10-24 | 8,880.00 | 9,050.00 | 8,810.00 | 8,960.00 | 8,211.95 | 27,256 |
| 2024-10-23 | 8,640.00 | 9,200.00 | 8,560.00 | 9,080.00 | 8,321.93 | 45,530 |
| 2024-10-22 | 8,760.00 | 8,770.00 | 8,520.00 | 8,720.00 | 7,991.99 | 31,327 |
| 2024-10-21 | 8,570.00 | 8,810.00 | 8,570.00 | 8,760.00 | 8,028.65 | 30,421 |
| 2024-10-18 | 8,890.00 | 8,970.00 | 8,520.00 | 8,680.00 | 7,955.32 | 69,288 |
| 2024-10-17 | 8,980.00 | 9,160.00 | 8,870.00 | 9,030.00 | 8,276.10 | 67,996 |
| 2024-10-16 | 9,630.00 | 9,660.00 | 8,880.00 | 9,100.00 | 8,340.26 | 101,278 |
| 2024-10-15 | 9,650.00 | 9,770.00 | 9,560.00 | 9,670.00 | 8,862.67 | 17,404 |
| 2024-10-14 | 9,450.00 | 9,730.00 | 9,390.00 | 9,700.00 | 8,890.17 | 20,223 |
| 2024-10-11 | 9,510.00 | 9,660.00 | 9,450.00 | 9,550.00 | 8,752.69 | 29,983 |
| 2024-10-10 | 9,600.00 | 9,800.00 | 9,500.00 | 9,630.00 | 8,826.01 | 18,702 |
| 2024-10-08 | 9,500.00 | 10,040.00 | 9,470.00 | 9,660.00 | 8,853.51 | 45,483 |
| 2024-10-07 | 9,310.00 | 9,680.00 | 9,190.00 | 9,590.00 | 8,789.35 | 40,045 |
| 2024-10-04 | 9,280.00 | 9,500.00 | 9,280.00 | 9,400.00 | 8,615.21 | 26,018 |
| 2024-10-02 | 9,840.00 | 9,880.00 | 9,390.00 | 9,420.00 | 8,633.54 | 87,111 |
| 2024-09-30 | 10,120.00 | 10,130.00 | 9,830.00 | 9,990.00 | 9,155.96 | 40,674 |
| 2024-09-27 | 10,370.00 | 10,430.00 | 10,050.00 | 10,140.00 | 9,293.43 | 41,591 |
| 2024-09-26 | 10,080.00 | 10,370.00 | 10,080.00 | 10,370.00 | 9,504.23 | 37,461 |
| 2024-09-25 | 10,220.00 | 10,530.00 | 10,180.00 | 10,180.00 | 9,330.09 | 55,006 |
| 2024-09-24 | 10,530.00 | 10,670.00 | 10,190.00 | 10,330.00 | 9,467.57 | 52,637 |
| 2024-09-23 | 10,890.00 | 10,890.00 | 10,460.00 | 10,620.00 | 9,733.36 | 42,477 |
| 2024-09-20 | 11,110.00 | 11,430.00 | 10,790.00 | 10,860.00 | 9,953.32 | 119,440 |
| 2024-09-19 | 10,860.00 | 11,060.00 | 10,590.00 | 10,930.00 | 10,017.48 | 64,852 |
| 2024-09-13 | 10,880.00 | 11,080.00 | 10,620.00 | 10,960.00 | 10,044.97 | 64,308 |
| 2024-09-12 | 10,120.00 | 10,970.00 | 10,120.00 | 10,880.00 | 9,971.65 | 114,751 |
| 2024-09-11 | 10,510.00 | 10,750.00 | 9,910.00 | 10,030.00 | 9,192.62 | 161,985 |
| 2024-09-10 | 10,920.00 | 11,270.00 | 10,550.00 | 10,610.00 | 9,724.19 | 120,606 |
| 2024-09-09 | 10,510.00 | 11,270.00 | 10,410.00 | 11,010.00 | 10,090.80 | 166,935 |
| 2024-09-06 | 10,840.00 | 10,850.00 | 10,220.00 | 10,610.00 | 9,724.19 | 107,855 |
| 2024-09-05 | 10,100.00 | 11,180.00 | 10,100.00 | 10,860.00 | 9,953.32 | 273,301 |
| 2024-09-04 | 10,350.00 | 10,590.00 | 10,030.00 | 10,070.00 | 9,229.28 | 138,833 |
| 2024-09-03 | 10,480.00 | 11,150.00 | 10,450.00 | 10,870.00 | 9,962.49 | 187,448 |
| 2024-09-02 | 10,320.00 | 10,600.00 | 10,110.00 | 10,580.00 | 9,696.70 | 103,452 |
| 2024-08-30 | 10,470.00 | 10,680.00 | 10,430.00 | 10,460.00 | 9,586.72 | 98,931 |
| 2024-08-29 | 10,700.00 | 10,770.00 | 10,350.00 | 10,500.00 | 9,623.38 | 167,257 |
| 2024-08-28 | 11,030.00 | 11,220.00 | 10,560.00 | 10,900.00 | 9,989.98 | 233,994 |
| 2024-08-27 | 11,210.00 | 11,380.00 | 10,880.00 | 11,040.00 | 10,118.29 | 200,030 |
| 2024-08-26 | 11,750.00 | 12,030.00 | 11,080.00 | 11,320.00 | 10,374.92 | 375,769 |
| 2024-08-23 | 11,530.00 | 12,390.00 | 11,420.00 | 11,740.00 | 10,759.85 | 1,005,395 |
| 2024-08-22 | 9,830.00 | 12,660.00 | 9,820.00 | 11,590.00 | 10,622.37 | 4,773,524 |
| 2024-08-21 | 9,320.00 | 10,950.00 | 9,040.00 | 9,740.00 | 8,926.83 | 928,678 |
| 2024-08-20 | 9,080.00 | 9,430.00 | 9,080.00 | 9,350.00 | 8,569.39 | 107,758 |
| 2024-08-19 | 9,390.00 | 9,720.00 | 8,870.00 | 9,150.00 | 8,386.09 | 227,739 |
| 2024-08-16 | 10,050.00 | 11,050.00 | 9,240.00 | 9,300.00 | 8,523.56 | 1,014,916 |
| 2024-08-14 | 7,600.00 | 9,720.00 | 7,600.00 | 9,720.00 | 8,908.50 | 661,442 |
| 2024-08-13 | 7,610.00 | 7,720.00 | 7,400.00 | 7,480.00 | 6,855.51 | 15,019 |
| 2024-08-12 | 7,360.00 | 7,610.00 | 7,350.00 | 7,610.00 | 6,974.66 | 12,445 |
| 2024-08-09 | 7,390.00 | 7,490.00 | 7,180.00 | 7,360.00 | 6,745.53 | 19,792 |
| 2024-08-08 | 7,320.00 | 7,480.00 | 7,140.00 | 7,320.00 | 6,708.87 | 22,897 |
| 2024-08-07 | 7,490.00 | 7,670.00 | 7,360.00 | 7,360.00 | 6,745.53 | 42,145 |
| 2024-08-06 | 7,470.00 | 7,690.00 | 7,300.00 | 7,490.00 | 6,864.68 | 37,876 |
| 2024-08-05 | 7,960.00 | 7,960.00 | 7,000.00 | 7,560.00 | 6,928.83 | 60,629 |
| 2024-08-02 | 8,510.00 | 8,510.00 | 8,020.00 | 8,100.00 | 7,423.75 | 43,108 |
| 2024-08-01 | 8,240.00 | 8,610.00 | 8,240.00 | 8,520.00 | 7,808.68 | 23,658 |
| 2024-07-31 | 8,330.00 | 8,480.00 | 8,280.00 | 8,280.00 | 7,588.72 | 38,478 |
| 2024-07-30 | 8,770.00 | 8,790.00 | 8,600.00 | 8,600.00 | 7,882.00 | 54,621 |
| 2024-07-29 | 8,710.00 | 8,980.00 | 8,600.00 | 8,950.00 | 8,202.78 | 52,474 |
| 2024-07-26 | 9,200.00 | 9,310.00 | 8,930.00 | 9,040.00 | 8,285.27 | 46,123 |
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.