Newtree Co., Ltd. (KOSDAQ:270870)
South Korea · Delayed Price · Currency is KRW 3,645.00
-70.00 (-1.88%)
At close: Sep 23, 2026
Newtree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,735.00 | 3,750.00 | 3,630.00 | 3,645.00 | 3,645.00 | -1.88% | 1,801 |
| Sep 22, 2026 | 3,710.00 | 3,740.00 | 3,620.00 | 3,715.00 | 3,715.00 | 2.48% | 2,640 |
| Sep 21, 2026 | 3,855.00 | 3,890.00 | 3,305.00 | 3,625.00 | 3,625.00 | -6.57% | 74,818 |
| Sep 18, 2026 | 3,785.00 | 3,880.00 | 3,725.00 | 3,880.00 | 3,880.00 | 1.97% | 2,194 |
| Sep 17, 2026 | 3,840.00 | 3,840.00 | 3,720.00 | 3,805.00 | 3,805.00 | -0.91% | 2,222 |
| 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% | 454 |
| 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% | 3,428 |
| 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% | 3,231 |
| Aug 24, 2026 | 3,980.00 | 4,010.00 | 3,945.00 | 4,010.00 | 4,010.00 | - | 1,713 |
| Aug 21, 2026 | 4,040.00 | 4,080.00 | 3,860.00 | 4,010.00 | 4,010.00 | -1.47% | 4,089 |
| Aug 20, 2026 | 3,805.00 | 4,100.00 | 3,750.00 | 4,070.00 | 4,070.00 | 4.36% | 13,227 |
| Aug 19, 2026 | 3,845.00 | 3,930.00 | 3,795.00 | 3,900.00 | 3,900.00 | -0.38% | 14,051 |
| Aug 18, 2026 | 4,090.00 | 4,105.00 | 3,785.00 | 3,915.00 | 3,915.00 | -5.32% | 25,539 |
| Aug 14, 2026 | 4,185.00 | 4,225.00 | 4,060.00 | 4,135.00 | 4,135.00 | -0.96% | 13,553 |
| Aug 13, 2026 | 4,200.00 | 4,265.00 | 4,155.00 | 4,175.00 | 4,175.00 | -2.11% | 15,510 |
| Aug 12, 2026 | 4,250.00 | 4,300.00 | 4,240.00 | 4,265.00 | 4,265.00 | - | 6,123 |
| Aug 11, 2026 | 4,265.00 | 4,370.00 | 4,135.00 | 4,265.00 | 4,265.00 | - | 26,432 |
| Aug 10, 2026 | 4,615.00 | 4,625.00 | 4,265.00 | 4,265.00 | 4,265.00 | -6.88% | 25,025 |
| Aug 7, 2026 | 4,505.00 | 4,700.00 | 4,495.00 | 4,580.00 | 4,580.00 | -1.51% | 14,120 |
| Aug 6, 2026 | 4,485.00 | 4,675.00 | 4,485.00 | 4,650.00 | 4,650.00 | 3.10% | 6,004 |
| Aug 5, 2026 | 4,540.00 | 4,700.00 | 4,440.00 | 4,510.00 | 4,510.00 | -1.42% | 15,506 |
| Aug 4, 2026 | 4,640.00 | 4,640.00 | 4,455.00 | 4,575.00 | 4,575.00 | -1.51% | 22,654 |
| Aug 3, 2026 | 4,440.00 | 4,685.00 | 4,400.00 | 4,645.00 | 4,645.00 | 3.68% | 9,959 |
| Jul 31, 2026 | 4,625.00 | 4,625.00 | 4,200.00 | 4,480.00 | 4,480.00 | 5.54% | 10,612 |
| Jul 30, 2026 | 3,750.00 | 4,400.00 | 3,750.00 | 4,245.00 | 4,245.00 | -3.41% | 11,694 |
| Jul 29, 2026 | 4,660.00 | 4,745.00 | 4,125.00 | 4,395.00 | 4,395.00 | -3.30% | 33,106 |
| Jul 28, 2026 | 4,355.00 | 4,695.00 | 4,355.00 | 4,545.00 | 4,545.00 | -3.61% | 61,996 |
| Jul 27, 2026 | 4,660.00 | 4,755.00 | 4,630.00 | 4,715.00 | 4,715.00 | 1.29% | 12,174 |
| Jul 24, 2026 | 4,660.00 | 4,715.00 | 4,500.00 | 4,655.00 | 4,655.00 | -0.11% | 10,368 |
| Jul 23, 2026 | 4,680.00 | 4,730.00 | 4,625.00 | 4,660.00 | 4,660.00 | -0.43% | 11,136 |
| Jul 22, 2026 | 4,650.00 | 4,690.00 | 4,565.00 | 4,680.00 | 4,680.00 | 1.30% | 10,252 |
| Jul 21, 2026 | 4,250.00 | 4,700.00 | 4,250.00 | 4,620.00 | 4,620.00 | - | 16,986 |
| Jul 20, 2026 | 4,660.00 | 4,725.00 | 4,600.00 | 4,620.00 | 4,620.00 | -1.70% | 9,781 |
| Jul 16, 2026 | 4,660.00 | 4,725.00 | 4,630.00 | 4,700.00 | 4,700.00 | -0.32% | 11,722 |
| Jul 15, 2026 | 4,630.00 | 4,730.00 | 4,435.00 | 4,715.00 | 4,715.00 | 1.73% | 14,921 |
| Jul 14, 2026 | 4,715.00 | 4,750.00 | 4,500.00 | 4,635.00 | 4,635.00 | -1.70% | 18,728 |