Newtree Co., Ltd. (KOSDAQ:270870)
South Korea · Delayed Price · Currency is KRW 4,190.00
-10.00 (-0.24%)
At close: Mar 31, 2026
Newtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,205.00 | 4,380.00 | 4,200.00 | 4,365.00 | 4,365.00 | 4.18% | 15,260 |
| Mar 31, 2026 | 4,230.00 | 4,230.00 | 4,125.00 | 4,190.00 | 4,190.00 | -0.24% | 5,743 |
| Mar 30, 2026 | 4,270.00 | 4,270.00 | 4,155.00 | 4,200.00 | 4,200.00 | -2.67% | 14,867 |
| Mar 27, 2026 | 4,260.00 | 4,320.00 | 4,200.00 | 4,315.00 | 4,315.00 | 0.47% | 7,374 |
| Mar 26, 2026 | 4,295.00 | 4,350.00 | 4,240.00 | 4,295.00 | 4,295.00 | 0.94% | 5,663 |
| Mar 25, 2026 | 4,315.00 | 4,410.00 | 4,235.00 | 4,255.00 | 4,255.00 | - | 12,189 |
| Mar 24, 2026 | 4,395.00 | 4,395.00 | 4,140.00 | 4,255.00 | 4,255.00 | 2.53% | 7,662 |
| Mar 23, 2026 | 4,305.00 | 4,330.00 | 4,150.00 | 4,150.00 | 4,150.00 | -4.38% | 10,509 |
| Mar 20, 2026 | 4,215.00 | 4,390.00 | 4,215.00 | 4,340.00 | 4,340.00 | 2.24% | 5,410 |
| Mar 19, 2026 | 4,300.00 | 4,315.00 | 4,235.00 | 4,245.00 | 4,245.00 | -1.28% | 14,871 |
| Mar 18, 2026 | 4,310.00 | 4,420.00 | 4,255.00 | 4,300.00 | 4,300.00 | -0.35% | 3,087 |
| Mar 17, 2026 | 4,470.00 | 4,470.00 | 4,300.00 | 4,315.00 | 4,315.00 | -0.92% | 9,608 |
| Mar 16, 2026 | 4,380.00 | 4,505.00 | 4,350.00 | 4,355.00 | 4,355.00 | -0.57% | 2,480 |
| Mar 13, 2026 | 4,300.00 | 4,455.00 | 4,200.00 | 4,380.00 | 4,380.00 | 1.86% | 18,364 |
| Mar 12, 2026 | 4,150.00 | 4,315.00 | 4,150.00 | 4,300.00 | 4,300.00 | 3.61% | 12,128 |
| Mar 11, 2026 | 4,025.00 | 4,240.00 | 4,025.00 | 4,150.00 | 4,150.00 | 0.12% | 20,294 |
| Mar 10, 2026 | 4,100.00 | 4,230.00 | 4,100.00 | 4,145.00 | 4,145.00 | 1.22% | 5,823 |
| Mar 9, 2026 | 4,240.00 | 4,240.00 | 3,995.00 | 4,095.00 | 4,095.00 | -4.32% | 38,422 |
| Mar 6, 2026 | 4,305.00 | 4,350.00 | 4,250.00 | 4,280.00 | 4,280.00 | -0.12% | 8,129 |
| Mar 5, 2026 | 4,090.00 | 4,350.00 | 4,075.00 | 4,285.00 | 4,285.00 | 7.12% | 18,146 |
| Mar 4, 2026 | 4,410.00 | 4,410.00 | 3,935.00 | 4,000.00 | 4,000.00 | -9.50% | 42,657 |
| Mar 3, 2026 | 4,660.00 | 4,660.00 | 4,420.00 | 4,420.00 | 4,420.00 | -5.76% | 45,631 |
| Feb 27, 2026 | 4,750.00 | 4,750.00 | 4,670.00 | 4,690.00 | 4,690.00 | -1.37% | 29,204 |
| Feb 26, 2026 | 4,875.00 | 4,875.00 | 4,750.00 | 4,755.00 | 4,755.00 | -2.46% | 30,039 |
| Feb 25, 2026 | 4,885.00 | 4,895.00 | 4,820.00 | 4,875.00 | 4,875.00 | -0.20% | 6,430 |
| Feb 24, 2026 | 4,780.00 | 4,900.00 | 4,780.00 | 4,885.00 | 4,885.00 | 2.20% | 17,638 |
| Feb 23, 2026 | 4,915.00 | 4,930.00 | 4,700.00 | 4,780.00 | 4,780.00 | -1.85% | 65,292 |
| Feb 20, 2026 | 4,915.00 | 4,940.00 | 4,800.00 | 4,870.00 | 4,870.00 | -1.32% | 52,618 |
| Feb 19, 2026 | 4,850.00 | 5,000.00 | 4,810.00 | 4,935.00 | 4,935.00 | 1.75% | 14,038 |
| Feb 13, 2026 | 4,945.00 | 4,980.00 | 4,820.00 | 4,850.00 | 4,850.00 | -1.92% | 10,792 |
| Feb 12, 2026 | 4,960.00 | 4,975.00 | 4,930.00 | 4,945.00 | 4,945.00 | -1.00% | 5,274 |
| Feb 11, 2026 | 4,910.00 | 5,060.00 | 4,870.00 | 4,995.00 | 4,995.00 | 1.63% | 11,735 |
| Feb 10, 2026 | 4,870.00 | 4,955.00 | 4,870.00 | 4,915.00 | 4,915.00 | 0.92% | 6,013 |
| Feb 9, 2026 | 4,780.00 | 4,920.00 | 4,775.00 | 4,870.00 | 4,870.00 | 2.42% | 13,980 |
| Feb 6, 2026 | 4,835.00 | 4,845.00 | 4,695.00 | 4,755.00 | 4,755.00 | -2.36% | 31,611 |
| Feb 5, 2026 | 4,905.00 | 4,920.00 | 4,850.00 | 4,870.00 | 4,870.00 | -0.61% | 7,922 |
| Feb 4, 2026 | 4,840.00 | 4,910.00 | 4,780.00 | 4,900.00 | 4,900.00 | 1.14% | 15,233 |
| Feb 3, 2026 | 4,860.00 | 4,860.00 | 4,750.00 | 4,845.00 | 4,845.00 | 1.25% | 12,719 |
| Feb 2, 2026 | 4,910.00 | 4,910.00 | 4,740.00 | 4,785.00 | 4,785.00 | -1.64% | 16,300 |
| Jan 30, 2026 | 4,870.00 | 4,945.00 | 4,810.00 | 4,865.00 | 4,865.00 | -1.02% | 41,454 |
| Jan 29, 2026 | 4,950.00 | 4,950.00 | 4,875.00 | 4,915.00 | 4,915.00 | -0.71% | 22,141 |
| Jan 28, 2026 | 5,000.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.90% | 17,154 |
| Jan 27, 2026 | 4,980.00 | 5,050.00 | 4,965.00 | 4,995.00 | 4,995.00 | 0.30% | 15,492 |
| Jan 26, 2026 | 4,915.00 | 5,040.00 | 4,905.00 | 4,980.00 | 4,980.00 | 1.32% | 23,021 |
| Jan 23, 2026 | 4,870.00 | 4,955.00 | 4,855.00 | 4,915.00 | 4,915.00 | 0.92% | 12,435 |
| Jan 22, 2026 | 4,910.00 | 4,925.00 | 4,855.00 | 4,870.00 | 4,870.00 | -0.81% | 10,176 |
| Jan 21, 2026 | 4,885.00 | 4,955.00 | 4,800.00 | 4,910.00 | 4,910.00 | 0.51% | 14,314 |
| Jan 20, 2026 | 4,860.00 | 4,940.00 | 4,800.00 | 4,885.00 | 4,885.00 | 0.51% | 15,673 |
| Jan 19, 2026 | 4,775.00 | 5,380.00 | 4,750.00 | 4,860.00 | 4,860.00 | 1.78% | 171,306 |
| Jan 16, 2026 | 4,830.00 | 4,840.00 | 4,770.00 | 4,775.00 | 4,775.00 | -1.14% | 13,793 |