Newtree Co., Ltd. (KOSDAQ:270870)
South Korea · Delayed Price · Currency is KRW 4,885.00
+25.00 (0.51%)
At close: Jan 20, 2026
Newtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 4,840.00 | 4,855.00 | 4,780.00 | 4,830.00 | 4,830.00 | -0.41% | 16,703 |
| Jan 14, 2026 | 4,855.00 | 4,895.00 | 4,780.00 | 4,850.00 | 4,850.00 | -0.10% | 26,416 |
| Jan 13, 2026 | 4,840.00 | 4,910.00 | 4,840.00 | 4,855.00 | 4,855.00 | -0.72% | 11,335 |
| Jan 12, 2026 | 4,815.00 | 4,895.00 | 4,785.00 | 4,890.00 | 4,890.00 | 1.56% | 12,740 |
| Jan 9, 2026 | 4,925.00 | 4,925.00 | 4,790.00 | 4,815.00 | 4,815.00 | -0.82% | 12,779 |
| Jan 8, 2026 | 4,850.00 | 4,905.00 | 4,770.00 | 4,855.00 | 4,855.00 | -0.21% | 14,045 |
| Jan 7, 2026 | 4,920.00 | 4,940.00 | 4,810.00 | 4,865.00 | 4,865.00 | -1.12% | 31,952 |
| Jan 6, 2026 | 5,050.00 | 5,050.00 | 4,900.00 | 4,920.00 | 4,920.00 | -2.57% | 33,587 |
| Jan 5, 2026 | 5,180.00 | 5,180.00 | 4,960.00 | 5,050.00 | 5,050.00 | -2.51% | 25,350 |
| Jan 2, 2026 | 5,140.00 | 5,200.00 | 4,970.00 | 5,180.00 | 5,180.00 | 0.97% | 32,368 |
| Dec 30, 2025 | 5,130.00 | 5,190.00 | 5,070.00 | 5,130.00 | 5,130.00 | - | 12,346 |
| Dec 29, 2025 | 5,200.00 | 5,250.00 | 5,080.00 | 5,130.00 | 5,130.00 | -3.57% | 26,605 |
| Dec 26, 2025 | 5,370.00 | 5,480.00 | 5,260.00 | 5,320.00 | 5,320.00 | -0.56% | 32,274 |
| Dec 24, 2025 | 5,360.00 | 5,370.00 | 5,210.00 | 5,350.00 | 5,350.00 | - | 16,547 |
| Dec 23, 2025 | 5,380.00 | 5,430.00 | 5,290.00 | 5,350.00 | 5,350.00 | - | 19,760 |
| Dec 22, 2025 | 5,340.00 | 5,440.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.19% | 13,508 |
| Dec 19, 2025 | 5,300.00 | 5,400.00 | 5,180.00 | 5,340.00 | 5,340.00 | 0.95% | 23,287 |
| Dec 18, 2025 | 5,420.00 | 5,420.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.86% | 17,104 |
| Dec 17, 2025 | 5,360.00 | 5,450.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.94% | 14,101 |
| Dec 16, 2025 | 5,410.00 | 5,410.00 | 5,330.00 | 5,340.00 | 5,340.00 | -1.29% | 16,444 |
| Dec 15, 2025 | 5,220.00 | 5,440.00 | 5,220.00 | 5,410.00 | 5,410.00 | 1.69% | 24,319 |
| Dec 12, 2025 | 5,600.00 | 5,600.00 | 5,310.00 | 5,320.00 | 5,320.00 | 0.19% | 35,132 |
| Dec 11, 2025 | 5,350.00 | 5,350.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.56% | 14,718 |
| Dec 10, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,340.00 | 5,340.00 | 1.91% | 20,319 |
| Dec 9, 2025 | 5,290.00 | 5,370.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.76% | 13,445 |
| Dec 8, 2025 | 5,190.00 | 5,390.00 | 5,180.00 | 5,280.00 | 5,280.00 | 2.13% | 40,087 |
| Dec 5, 2025 | 5,130.00 | 5,650.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.58% | 132,851 |
| Dec 4, 2025 | 5,280.00 | 5,280.00 | 5,140.00 | 5,140.00 | 5,140.00 | -2.84% | 12,676 |
| Dec 3, 2025 | 5,140.00 | 5,300.00 | 5,140.00 | 5,290.00 | 5,290.00 | 2.72% | 12,899 |
| Dec 2, 2025 | 5,160.00 | 5,250.00 | 5,030.00 | 5,150.00 | 5,150.00 | 0.98% | 20,917 |
| Dec 1, 2025 | 5,140.00 | 5,160.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.20% | 8,009 |
| Nov 28, 2025 | 4,945.00 | 5,170.00 | 4,945.00 | 5,110.00 | 5,110.00 | 2.51% | 30,070 |
| Nov 27, 2025 | 5,030.00 | 5,540.00 | 4,950.00 | 4,985.00 | 4,985.00 | -1.09% | 128,956 |
| Nov 26, 2025 | 5,060.00 | 5,070.00 | 4,930.00 | 5,040.00 | 5,040.00 | 1.82% | 9,109 |
| Nov 25, 2025 | 4,995.00 | 5,090.00 | 4,940.00 | 4,950.00 | 4,950.00 | -1.00% | 17,398 |
| Nov 24, 2025 | 5,020.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.77% | 13,986 |
| Nov 21, 2025 | 5,080.00 | 5,200.00 | 5,030.00 | 5,090.00 | 5,090.00 | -1.36% | 27,684 |
| Nov 20, 2025 | 5,000.00 | 5,200.00 | 4,935.00 | 5,160.00 | 5,160.00 | 3.20% | 31,685 |
| Nov 19, 2025 | 4,985.00 | 5,030.00 | 4,910.00 | 5,000.00 | 5,000.00 | -0.60% | 27,380 |
| Nov 18, 2025 | 5,040.00 | 5,070.00 | 4,925.00 | 5,030.00 | 5,030.00 | -0.20% | 48,682 |
| Nov 17, 2025 | 5,010.00 | 5,770.00 | 4,975.00 | 5,040.00 | 5,040.00 | 0.20% | 1,537,564 |
| Nov 14, 2025 | 5,030.00 | 5,150.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.20% | 12,399 |
| Nov 13, 2025 | 5,020.00 | 5,050.00 | 4,985.00 | 5,040.00 | 5,040.00 | -0.20% | 14,618 |
| Nov 12, 2025 | 5,020.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | - | 9,711 |