Skip to main content
logo
Newtree Co., Ltd. (KOSDAQ:270870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,190.00
+65.00 (1.58%)
At close: Jun 29, 2026

Newtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20264,110.004,195.003,900.004,125.004,125.00-0.36%26,739
Jun 25, 20263,905.004,200.003,800.004,140.004,140.006.15%21,794
Jun 24, 20263,855.003,935.003,655.003,900.003,900.001.17%18,175
Jun 23, 20264,170.004,170.003,855.003,855.003,855.00-7.33%16,433
Jun 22, 20264,140.004,200.004,095.004,160.004,160.00-0.24%11,782
Jun 19, 20264,215.004,215.004,040.004,170.004,170.000.60%11,762
Jun 18, 20264,110.004,200.004,000.004,145.004,145.000.12%13,632
Jun 17, 20264,090.004,185.003,935.004,140.004,140.001.97%20,039
Jun 16, 20263,915.004,075.003,880.004,060.004,060.003.70%23,648
Jun 15, 20263,780.003,920.003,710.003,915.003,915.003.30%12,495
Jun 12, 20263,515.003,815.003,515.003,790.003,790.007.98%13,899
Jun 11, 20263,765.003,765.003,475.003,510.003,510.00-2.90%10,741
Jun 10, 20263,695.003,770.003,565.003,615.003,615.00-2.17%10,702
Jun 9, 20263,175.003,695.003,040.003,695.003,695.0015.47%27,136
Jun 8, 20263,280.003,280.003,195.003,200.003,200.00-5.60%15,420
Jun 5, 20263,555.003,555.003,285.003,390.003,390.00-3.14%21,990
Jun 4, 20263,515.003,610.003,485.003,500.003,500.00-0.43%6,534
Jun 2, 20263,540.003,565.003,425.003,515.003,515.00-0.71%8,340
Jun 1, 20263,805.003,810.003,425.003,540.003,540.00-7.09%35,874
May 29, 20263,885.003,890.003,750.003,810.003,810.00-2.06%20,358
May 28, 20263,995.003,995.003,830.003,890.003,890.00-2.63%13,880
May 27, 20263,990.004,140.003,930.003,995.003,995.00-0.13%26,788
May 26, 20264,100.004,140.003,990.004,000.004,000.00-1.11%9,274
May 22, 20263,945.004,060.003,945.004,045.004,045.002.53%6,621
May 21, 20264,000.004,100.003,945.003,945.003,945.00-1.38%15,221
May 20, 20264,070.004,095.003,960.004,000.004,000.00-2.32%10,552
May 19, 20264,170.004,190.004,075.004,095.004,095.00-2.50%9,762
May 18, 20264,150.004,212.004,000.004,200.004,200.001.33%45,325
May 15, 20264,080.004,235.003,870.004,145.004,145.000.85%27,619
May 14, 20264,030.004,150.004,025.004,110.004,110.000.24%8,800
May 13, 20264,120.004,175.004,040.004,100.004,100.00-0.49%10,465
May 12, 20264,285.004,285.004,120.004,120.004,120.00-2.94%17,892
May 11, 20264,200.004,255.004,040.004,245.004,245.001.07%33,766
May 8, 20264,200.004,270.004,145.004,200.004,200.00-9,130
May 7, 20264,265.004,265.004,155.004,200.004,200.00-0.83%18,010
May 6, 20264,300.004,305.004,230.004,235.004,235.00-1.51%19,185
May 4, 20264,380.004,430.004,295.004,300.004,300.00-1.60%22,143
Apr 30, 20264,430.004,470.004,355.004,370.004,370.00-1.35%27,952
Apr 29, 20264,430.004,430.004,355.004,430.004,430.00-11,901
Apr 28, 20264,435.004,510.004,395.004,430.004,430.00-0.45%20,334
Apr 27, 20264,425.004,505.004,425.004,450.004,450.000.45%14,051
Apr 24, 20264,425.004,495.004,415.004,430.004,430.000.11%16,833
Apr 23, 20264,545.004,545.004,420.004,425.004,425.00-1.67%21,915
Apr 22, 20264,605.004,655.004,465.004,500.004,500.00-2.07%31,544
Apr 21, 20264,745.004,745.004,560.004,595.004,595.00-1.71%44,299
Apr 20, 20264,760.004,765.004,625.004,675.004,675.00-1.79%48,960
Apr 17, 20264,985.004,985.004,750.004,760.004,760.00-3.64%92,538
Apr 16, 20265,250.005,400.005,230.005,390.004,940.002.67%121,037
Apr 15, 20265,100.005,260.005,020.005,250.004,811.694.79%108,582
Apr 14, 20264,880.005,020.004,765.005,010.004,591.734.27%100,587