Skip to main content
logo
Newtree Co., Ltd. (KOSDAQ:270870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,390.00
-110.00 (-3.14%)
At close: Jun 5, 2026

Newtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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