Newtree Co., Ltd. (KOSDAQ:270870)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,910.00
-30.00 (-0.51%)
At close: Aug 7, 2025, 3:30 PM KST

Newtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20255,980.005,980.005,830.005,910.00--0.51%31,106
Aug 6, 20255,750.005,940.005,750.005,940.00-2.41%22,827
Aug 5, 20255,750.005,830.005,730.005,800.00-0.52%20,692
Aug 4, 20255,660.005,800.005,660.005,770.00-1.94%18,415
Aug 1, 20255,870.005,870.005,610.005,660.00--3.58%43,140
Jul 31, 20255,850.005,950.005,770.005,870.00-0.51%48,255
Jul 30, 20255,800.005,930.005,760.005,840.00-0.86%31,928
Jul 29, 20255,830.005,870.005,740.005,790.00--0.69%42,406
Jul 28, 20255,990.005,990.005,830.005,830.00--1.85%72,276
Jul 25, 20255,940.006,650.005,920.005,940.00--760,055
Jul 24, 20256,190.006,260.005,940.005,940.00--3.57%80,415
Jul 23, 20256,220.006,240.006,070.006,160.00--1.75%70,157
Jul 22, 20256,390.006,390.006,140.006,270.00--2.79%121,033
Jul 21, 20256,270.006,450.006,200.006,450.00-3.70%97,744
Jul 18, 20256,620.006,660.006,170.006,220.00--5.61%225,411
Jul 17, 20256,970.007,280.006,540.006,590.00--3.37%729,009
Jul 16, 20257,010.007,850.006,810.006,820.00--0.87%2,720,954
Jul 15, 20256,800.008,070.006,350.006,880.00-6.17%6,735,646
Jul 14, 20255,540.006,950.005,540.006,480.00-16.13%2,607,814
Jul 11, 20255,570.005,680.005,530.005,580.00--1.06%18,264
Jul 10, 20255,590.005,670.005,590.005,640.00-0.53%7,909
Jul 9, 20255,600.005,610.005,540.005,610.00-0.54%7,931
Jul 8, 20255,570.005,600.005,520.005,580.00--6,196
Jul 7, 20255,610.005,640.005,560.005,580.00--1.24%5,515
Jul 4, 20255,620.005,710.005,620.005,650.00--0.35%6,562
Jul 3, 20255,520.005,720.005,520.005,670.00-1.98%21,724
Jul 2, 20255,550.005,560.005,450.005,560.00-1.09%7,505
Jul 1, 20255,420.005,510.005,410.005,500.00-1.85%4,326
Jun 30, 20255,350.005,470.005,350.005,400.00-0.93%5,738
Jun 27, 20255,470.005,490.005,330.005,350.00--2.19%9,634
Jun 26, 20255,580.005,600.005,410.005,470.00--1.97%11,141
Jun 25, 20255,540.005,650.005,500.005,580.00-0.36%18,700
Jun 24, 20255,570.005,600.005,460.005,560.00--0.18%20,040
Jun 23, 20255,630.005,700.005,530.005,570.00--2.11%14,047
Jun 20, 20255,440.005,690.005,400.005,690.00-5.57%44,754
Jun 19, 20255,360.005,410.005,280.005,390.00-0.75%11,787
Jun 18, 20255,430.005,450.005,270.005,350.00--1.47%24,005
Jun 17, 20255,510.005,520.005,350.005,430.00--1.45%21,109
Jun 16, 20255,360.005,510.005,350.005,510.00-2.80%6,156
Jun 13, 20255,500.005,560.005,360.005,360.00--2.55%16,609
Jun 12, 20255,520.005,580.005,440.005,500.00--0.36%18,510
Jun 11, 20255,520.005,600.005,440.005,520.00--0.72%13,873
Jun 10, 20255,560.005,640.005,460.005,560.00--0.18%16,680
Jun 9, 20255,440.005,590.005,440.005,570.00-2.39%11,086
Jun 5, 20255,440.005,550.005,380.005,440.00-1.12%11,745
Jun 4, 20255,290.005,400.005,290.005,380.00-1.32%5,014
Jun 2, 20255,380.005,380.005,300.005,310.00--4,203
May 30, 20255,290.005,350.005,260.005,310.00-0.38%3,596
May 29, 20255,250.005,320.005,230.005,290.00-0.76%5,508
May 28, 20255,220.005,270.005,210.005,250.00-0.57%4,363