See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI102.39▼ 0.85%
← 270870.KQ stock page

Newtree Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,505.003,505.003,460.003,480.003,480.001,996
2026-10-223,505.003,565.003,500.003,505.003,505.003,163
2026-10-213,530.003,700.003,370.003,505.003,505.007,771
2026-10-203,665.003,665.003,610.003,615.003,615.001,100
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
Page 1 of 1 · 18 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.