Skip to main content
logo
Newtree Co., Ltd. (KOSDAQ:270870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,425.00
-75.00 (-1.67%)
At close: Apr 23, 2026

Newtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,425.004,495.004,415.004,430.004,430.000.11%16,828
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%31,423
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%48,759
Apr 17, 20264,985.004,985.004,750.004,760.004,760.00-11.69%92,349
Apr 16, 20265,250.005,400.005,230.005,390.004,940.002.67%118,336
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
Apr 13, 20264,620.004,810.004,620.004,805.004,403.844.12%33,355
Apr 10, 20264,520.004,670.004,520.004,615.004,229.702.33%29,450
Apr 9, 20264,580.004,650.004,490.004,510.004,133.47-1.85%23,837
Apr 8, 20264,525.004,650.004,515.004,595.004,211.371.66%19,913
Apr 7, 20264,575.004,595.004,455.004,520.004,142.63-1.31%36,380
Apr 6, 20264,645.005,000.004,430.004,580.004,197.639.05%693,348
Apr 3, 20264,160.004,245.004,160.004,200.003,849.350.96%15,732
Apr 2, 20264,340.004,385.004,160.004,160.003,812.69-4.70%17,961
Apr 1, 20264,205.004,380.004,200.004,365.004,000.584.18%15,260
Mar 31, 20264,230.004,230.004,125.004,190.003,840.19-0.24%5,743
Mar 30, 20264,270.004,270.004,155.004,200.003,849.35-2.67%14,868
Mar 27, 20264,260.004,320.004,200.004,315.003,954.750.47%7,379
Mar 26, 20264,295.004,350.004,240.004,295.003,936.420.94%5,706
Mar 25, 20264,315.004,410.004,235.004,255.003,899.76-12,199
Mar 24, 20264,395.004,395.004,140.004,255.003,899.762.53%7,662
Mar 23, 20264,305.004,330.004,150.004,150.003,803.53-4.38%10,948
Mar 20, 20264,215.004,390.004,215.004,340.003,977.662.24%5,410
Mar 19, 20264,300.004,315.004,235.004,245.003,890.59-1.28%14,871
Mar 18, 20264,310.004,420.004,255.004,300.003,941.00-0.35%3,087
Mar 17, 20264,470.004,470.004,300.004,315.003,954.75-0.92%9,609
Mar 16, 20264,380.004,505.004,350.004,355.003,991.41-0.57%2,480
Mar 13, 20264,300.004,455.004,200.004,380.004,014.321.86%18,364
Mar 12, 20264,150.004,315.004,150.004,300.003,941.003.61%12,128
Mar 11, 20264,025.004,240.004,025.004,150.003,803.530.12%20,295
Mar 10, 20264,100.004,230.004,100.004,145.003,798.941.22%5,823
Mar 9, 20264,240.004,240.003,995.004,095.003,753.12-4.32%39,973
Mar 6, 20264,305.004,350.004,250.004,280.003,922.67-0.12%8,129
Mar 5, 20264,090.004,350.004,075.004,285.003,927.257.12%18,146
Mar 4, 20264,410.004,410.003,935.004,000.003,666.05-9.50%42,663
Mar 3, 20264,660.004,660.004,420.004,420.004,050.98-5.76%46,112
Feb 27, 20264,750.004,750.004,670.004,690.004,298.44-1.37%29,224
Feb 26, 20264,875.004,875.004,750.004,755.004,358.01-2.46%30,039
Feb 25, 20264,885.004,895.004,820.004,875.004,468.00-0.20%6,430
Feb 24, 20264,780.004,900.004,780.004,885.004,477.162.20%17,638
Feb 23, 20264,915.004,930.004,700.004,780.004,380.93-1.85%65,292
Feb 20, 20264,915.004,940.004,800.004,870.004,463.41-1.32%52,618
Feb 19, 20264,850.005,000.004,810.004,935.004,522.991.75%14,038
Feb 13, 20264,945.004,980.004,820.004,850.004,445.08-1.92%10,792
Feb 12, 20264,960.004,975.004,930.004,945.004,532.15-1.00%5,284
Feb 11, 20264,910.005,060.004,870.004,995.004,577.981.63%11,785
Feb 10, 20264,870.004,955.004,870.004,915.004,504.660.92%6,013