Newtree Co., Ltd. (KOSDAQ:270870)
South Korea · Delayed Price · Currency is KRW 3,590.00
+5.00 (0.14%)
At close: Nov 4, 2026
Newtree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,555.00 | 3,725.00 | 3,520.00 | 3,590.00 | 3,590.00 | 0.14% | 3,406 |
| Nov 3, 2026 | 3,590.00 | 3,650.00 | 3,545.00 | 3,585.00 | 3,585.00 | -1.65% | 2,134 |
| Nov 2, 2026 | 3,590.00 | 3,665.00 | 3,500.00 | 3,645.00 | 3,645.00 | -0.68% | 2,547 |
| Oct 30, 2026 | 3,675.00 | 3,685.00 | 3,610.00 | 3,670.00 | 3,670.00 | -0.14% | 1,627 |
| Oct 29, 2026 | 3,570.00 | 3,685.00 | 3,525.00 | 3,675.00 | 3,675.00 | 1.10% | 2,409 |
| Oct 28, 2026 | 3,560.00 | 3,650.00 | 3,530.00 | 3,635.00 | 3,635.00 | 1.96% | 912 |
| Oct 27, 2026 | 3,415.00 | 3,615.00 | 3,415.00 | 3,565.00 | 3,565.00 | 3.03% | 1,242 |
| Oct 26, 2026 | 3,510.00 | 3,515.00 | 3,410.00 | 3,460.00 | 3,460.00 | -0.57% | 3,241 |
| Oct 23, 2026 | 3,505.00 | 3,505.00 | 3,460.00 | 3,480.00 | 3,480.00 | -0.71% | 2,013 |
| Oct 22, 2026 | 3,505.00 | 3,565.00 | 3,500.00 | 3,505.00 | 3,505.00 | - | 3,243 |
| Oct 21, 2026 | 3,530.00 | 3,700.00 | 3,370.00 | 3,505.00 | 3,505.00 | -3.04% | 8,095 |
| Oct 20, 2026 | 3,665.00 | 3,665.00 | 3,610.00 | 3,615.00 | 3,615.00 | -0.96% | 1,112 |
| Oct 19, 2026 | 3,650.00 | 3,650.00 | 3,455.00 | 3,650.00 | 3,650.00 | -0.14% | 1,826 |
| Oct 16, 2026 | 3,485.00 | 3,715.00 | 3,450.00 | 3,655.00 | 3,655.00 | 4.88% | 3,042 |
| Oct 15, 2026 | 3,615.00 | 3,645.00 | 3,485.00 | 3,485.00 | 3,485.00 | -5.30% | 3,863 |
| Oct 14, 2026 | 3,555.00 | 3,695.00 | 3,555.00 | 3,680.00 | 3,680.00 | -0.27% | 1,670 |
| Oct 13, 2026 | 3,720.00 | 3,740.00 | 3,630.00 | 3,690.00 | 3,690.00 | -0.81% | 1,297 |
| Oct 12, 2026 | 3,670.00 | 3,730.00 | 3,615.00 | 3,720.00 | 3,720.00 | 0.54% | 1,669 |
| Oct 8, 2026 | 3,700.00 | 3,710.00 | 3,675.00 | 3,700.00 | 3,700.00 | - | 530 |
| Oct 7, 2026 | 3,740.00 | 3,740.00 | 3,680.00 | 3,700.00 | 3,700.00 | -0.54% | 1,114 |
| Oct 6, 2026 | 3,630.00 | 3,740.00 | 3,630.00 | 3,720.00 | 3,720.00 | 1.92% | 1,108 |
| Oct 2, 2026 | 3,590.00 | 3,660.00 | 3,525.00 | 3,650.00 | 3,650.00 | 2.24% | 4,062 |
| Oct 1, 2026 | 3,500.00 | 3,580.00 | 3,500.00 | 3,570.00 | 3,570.00 | 1.28% | 3,388 |
| Sep 30, 2026 | 3,535.00 | 3,585.00 | 3,480.00 | 3,525.00 | 3,525.00 | -1.40% | 4,089 |
| Sep 29, 2026 | 3,580.00 | 3,610.00 | 3,470.00 | 3,575.00 | 3,575.00 | -0.14% | 2,897 |
| Sep 28, 2026 | 3,645.00 | 3,715.00 | 3,535.00 | 3,580.00 | 3,580.00 | -1.78% | 3,892 |
| Sep 23, 2026 | 3,735.00 | 3,750.00 | 3,630.00 | 3,645.00 | 3,645.00 | -1.88% | 1,818 |
| Sep 22, 2026 | 3,710.00 | 3,740.00 | 3,620.00 | 3,715.00 | 3,715.00 | 2.48% | 2,741 |
| Sep 21, 2026 | 3,855.00 | 3,890.00 | 3,305.00 | 3,625.00 | 3,625.00 | -6.57% | 74,829 |
| Sep 18, 2026 | 3,785.00 | 3,880.00 | 3,725.00 | 3,880.00 | 3,880.00 | 1.97% | 2,397 |
| Sep 17, 2026 | 3,840.00 | 3,840.00 | 3,720.00 | 3,805.00 | 3,805.00 | -0.91% | 2,557 |
| Sep 16, 2026 | 3,825.00 | 3,850.00 | 3,620.00 | 3,840.00 | 3,840.00 | - | 5,096 |
| Sep 15, 2026 | 3,940.00 | 3,940.00 | 3,840.00 | 3,840.00 | 3,840.00 | -1.79% | 1,548 |
| Sep 14, 2026 | 3,945.00 | 3,950.00 | 3,865.00 | 3,910.00 | 3,910.00 | -0.64% | 561 |
| Sep 11, 2026 | 3,900.00 | 3,945.00 | 3,830.00 | 3,935.00 | 3,935.00 | 2.21% | 3,008 |
| Sep 10, 2026 | 3,865.00 | 3,930.00 | 3,820.00 | 3,850.00 | 3,850.00 | - | 3,969 |
| Sep 9, 2026 | 3,860.00 | 3,860.00 | 3,805.00 | 3,850.00 | 3,850.00 | - | 1,538 |
| Sep 8, 2026 | 3,835.00 | 3,860.00 | 3,710.00 | 3,850.00 | 3,850.00 | 0.39% | 3,438 |
| Sep 7, 2026 | 3,865.00 | 3,885.00 | 3,600.00 | 3,835.00 | 3,835.00 | -0.78% | 21,075 |
| Sep 4, 2026 | 3,860.00 | 3,890.00 | 3,790.00 | 3,865.00 | 3,865.00 | -0.13% | 1,801 |
| Sep 3, 2026 | 3,835.00 | 3,890.00 | 3,790.00 | 3,870.00 | 3,870.00 | -0.26% | 6,188 |
| Sep 2, 2026 | 3,860.00 | 3,945.00 | 3,830.00 | 3,880.00 | 3,880.00 | -3.00% | 6,723 |
| Sep 1, 2026 | 3,880.00 | 4,000.00 | 3,860.00 | 4,000.00 | 4,000.00 | 3.09% | 2,213 |
| Aug 31, 2026 | 3,930.00 | 3,930.00 | 3,830.00 | 3,880.00 | 3,880.00 | -1.27% | 2,343 |
| Aug 28, 2026 | 3,990.00 | 4,050.00 | 3,920.00 | 3,930.00 | 3,930.00 | -2.24% | 4,148 |
| Aug 27, 2026 | 3,990.00 | 4,025.00 | 3,905.00 | 4,020.00 | 4,020.00 | - | 8,411 |
| Aug 26, 2026 | 3,900.00 | 4,025.00 | 3,900.00 | 4,020.00 | 4,020.00 | 2.29% | 4,784 |
| Aug 25, 2026 | 3,920.00 | 4,010.00 | 3,870.00 | 3,930.00 | 3,930.00 | -2.00% | 3,232 |
| Aug 24, 2026 | 3,980.00 | 4,010.00 | 3,945.00 | 4,010.00 | 4,010.00 | - | 1,738 |
| Aug 21, 2026 | 4,040.00 | 4,080.00 | 3,860.00 | 4,010.00 | 4,010.00 | -1.47% | 4,089 |