Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 270870.KQ stock page

Newtree Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,650.003,650.003,455.003,650.003,650.001,825
2026-10-163,485.003,715.003,450.003,655.003,655.003,041
2026-10-153,615.003,645.003,485.003,485.003,485.003,863
2026-10-143,555.003,695.003,555.003,680.003,680.001,670
2026-10-133,720.003,740.003,630.003,690.003,690.001,297
2026-10-123,670.003,730.003,615.003,720.003,720.001,669
2026-10-083,700.003,710.003,675.003,700.003,700.00530
2026-10-073,740.003,740.003,680.003,700.003,700.001,114
2026-10-063,630.003,740.003,630.003,720.003,720.001,108
2026-10-023,590.003,660.003,525.003,650.003,650.004,062
2026-10-013,500.003,580.003,500.003,570.003,570.003,388
2026-09-303,535.003,585.003,480.003,525.003,525.004,089
2026-09-293,580.003,610.003,470.003,575.003,575.002,897
2026-09-283,645.003,715.003,535.003,580.003,580.003,892
2026-09-233,735.003,750.003,630.003,645.003,645.001,818
2026-09-223,710.003,740.003,620.003,715.003,715.002,741
2026-09-213,855.003,890.003,305.003,625.003,625.0074,829
Page 1 of 1 · 17 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-17450.0000 KRW
2023-12-27250.0000 KRW
2022-12-28250.0000 KRW
2021-12-29250.0000 KRW
2020-12-29250.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.