Newtree Co., Ltd. (KOSDAQ:270870)
South Korea · Delayed Price · Currency is KRW 5,400.00
+10.00 (0.19%)
At close: Sep 19, 2025
Newtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,340.00 | 5,490.00 | 5,300.00 | 5,400.00 | 5,400.00 | 0.19% | 22,239 |
| Sep 18, 2025 | 5,310.00 | 5,480.00 | 5,310.00 | 5,390.00 | 5,390.00 | 1.13% | 16,054 |
| Sep 17, 2025 | 5,370.00 | 5,400.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.74% | 13,517 |
| Sep 16, 2025 | 5,350.00 | 5,420.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.56% | 14,602 |
| Sep 15, 2025 | 5,380.00 | 5,450.00 | 5,340.00 | 5,400.00 | 5,400.00 | 0.37% | 15,669 |
| Sep 12, 2025 | 5,380.00 | 5,430.00 | 5,350.00 | 5,380.00 | 5,380.00 | - | 10,824 |
| Sep 11, 2025 | 5,390.00 | 5,430.00 | 5,330.00 | 5,380.00 | 5,380.00 | - | 13,739 |
| Sep 10, 2025 | 5,330.00 | 5,420.00 | 5,330.00 | 5,380.00 | 5,380.00 | 0.56% | 14,491 |
| Sep 9, 2025 | 5,400.00 | 5,400.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.19% | 10,271 |
| Sep 8, 2025 | 5,390.00 | 5,390.00 | 5,330.00 | 5,360.00 | 5,360.00 | -0.56% | 10,287 |
| Sep 5, 2025 | 5,300.00 | 5,410.00 | 5,300.00 | 5,390.00 | 5,390.00 | 2.08% | 3,414 |
| Sep 4, 2025 | 5,360.00 | 5,370.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.56% | 10,877 |
| Sep 3, 2025 | 5,290.00 | 5,360.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.38% | 5,952 |
| Sep 2, 2025 | 5,300.00 | 5,370.00 | 5,210.00 | 5,290.00 | 5,290.00 | - | 21,483 |
| Sep 1, 2025 | 5,350.00 | 5,490.00 | 5,210.00 | 5,290.00 | 5,290.00 | -1.86% | 40,540 |
| Aug 29, 2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.19% | 13,304 |
| Aug 28, 2025 | 5,510.00 | 5,550.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.35% | 24,823 |
| Aug 27, 2025 | 5,550.00 | 5,580.00 | 5,480.00 | 5,530.00 | 5,530.00 | - | 18,896 |
| Aug 26, 2025 | 5,610.00 | 5,690.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.60% | 21,341 |
| Aug 25, 2025 | 5,630.00 | 5,680.00 | 5,570.00 | 5,620.00 | 5,620.00 | -0.18% | 18,983 |
| Aug 22, 2025 | 5,560.00 | 5,630.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1.26% | 14,325 |
| Aug 21, 2025 | 5,620.00 | 5,660.00 | 5,520.00 | 5,560.00 | 5,560.00 | -1.24% | 29,911 |
| Aug 20, 2025 | 5,650.00 | 5,660.00 | 5,460.00 | 5,630.00 | 5,630.00 | -0.35% | 72,960 |
| Aug 19, 2025 | 5,470.00 | 6,460.00 | 5,430.00 | 5,650.00 | 5,650.00 | 3.29% | 1,110,349 |
| Aug 18, 2025 | 5,700.00 | 5,740.00 | 5,460.00 | 5,470.00 | 5,470.00 | -4.37% | 68,346 |
| Aug 14, 2025 | 5,700.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,720.00 | 0.18% | 14,165 |
| Aug 13, 2025 | 5,750.00 | 5,750.00 | 5,600.00 | 5,710.00 | 5,710.00 | -0.17% | 29,264 |
| Aug 12, 2025 | 5,760.00 | 5,790.00 | 5,720.00 | 5,720.00 | 5,720.00 | -0.69% | 24,018 |
| Aug 11, 2025 | 5,920.00 | 5,920.00 | 5,720.00 | 5,760.00 | 5,760.00 | -2.21% | 35,429 |
| Aug 8, 2025 | 5,910.00 | 5,940.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.34% | 26,070 |
| Aug 7, 2025 | 5,980.00 | 5,980.00 | 5,830.00 | 5,910.00 | 5,910.00 | -0.51% | 31,106 |
| Aug 6, 2025 | 5,750.00 | 5,940.00 | 5,750.00 | 5,940.00 | 5,940.00 | 2.41% | 22,827 |
| Aug 5, 2025 | 5,750.00 | 5,830.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.52% | 20,692 |
| Aug 4, 2025 | 5,660.00 | 5,800.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1.94% | 18,415 |
| Aug 1, 2025 | 5,870.00 | 5,870.00 | 5,610.00 | 5,660.00 | 5,660.00 | -3.58% | 43,140 |
| Jul 31, 2025 | 5,850.00 | 5,950.00 | 5,770.00 | 5,870.00 | 5,870.00 | 0.51% | 48,255 |
| Jul 30, 2025 | 5,800.00 | 5,930.00 | 5,760.00 | 5,840.00 | 5,840.00 | 0.86% | 31,928 |
| Jul 29, 2025 | 5,830.00 | 5,870.00 | 5,740.00 | 5,790.00 | 5,790.00 | -0.69% | 42,406 |
| Jul 28, 2025 | 5,990.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,830.00 | -1.85% | 72,276 |
| Jul 25, 2025 | 5,940.00 | 6,650.00 | 5,920.00 | 5,940.00 | 5,940.00 | - | 760,055 |
| Jul 24, 2025 | 6,190.00 | 6,260.00 | 5,940.00 | 5,940.00 | 5,940.00 | -3.57% | 80,415 |
| Jul 23, 2025 | 6,220.00 | 6,240.00 | 6,070.00 | 6,160.00 | 6,160.00 | -1.75% | 70,157 |
| Jul 22, 2025 | 6,390.00 | 6,390.00 | 6,140.00 | 6,270.00 | 6,270.00 | -2.79% | 121,033 |
| Jul 21, 2025 | 6,270.00 | 6,450.00 | 6,200.00 | 6,450.00 | 6,450.00 | 3.70% | 97,744 |
| Jul 18, 2025 | 6,620.00 | 6,660.00 | 6,170.00 | 6,220.00 | 6,220.00 | -5.61% | 225,411 |
| Jul 17, 2025 | 6,970.00 | 7,280.00 | 6,540.00 | 6,590.00 | 6,590.00 | -3.37% | 729,009 |
| Jul 16, 2025 | 7,010.00 | 7,850.00 | 6,810.00 | 6,820.00 | 6,820.00 | -0.87% | 2,720,954 |
| Jul 15, 2025 | 6,800.00 | 8,070.00 | 6,350.00 | 6,880.00 | 6,880.00 | 6.17% | 6,735,646 |
| Jul 14, 2025 | 5,540.00 | 6,950.00 | 5,540.00 | 6,480.00 | 6,480.00 | 16.13% | 2,607,814 |
| Jul 11, 2025 | 5,570.00 | 5,680.00 | 5,530.00 | 5,580.00 | 5,580.00 | -1.06% | 18,264 |