Newtree Co., Ltd. (KOSDAQ:270870)
South Korea · Delayed Price · Currency is KRW 4,620.00
-80.00 (-1.70%)
At close: Jul 20, 2026
Newtree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4,705.00 | 4,760.00 | 4,460.00 | 4,715.00 | 4,715.00 | 0.21% | 18,858 |
| Jul 10, 2026 | 4,695.00 | 4,735.00 | 4,600.00 | 4,705.00 | 4,705.00 | 0.21% | 19,804 |
| Jul 9, 2026 | 4,525.00 | 4,740.00 | 4,500.00 | 4,695.00 | 4,695.00 | 1.51% | 30,682 |
| Jul 8, 2026 | 4,415.00 | 4,695.00 | 4,415.00 | 4,625.00 | 4,625.00 | 1.54% | 31,003 |
| Jul 7, 2026 | 4,625.00 | 4,705.00 | 4,505.00 | 4,555.00 | 4,555.00 | -2.25% | 22,038 |
| Jul 6, 2026 | 4,500.00 | 4,685.00 | 4,470.00 | 4,660.00 | 4,660.00 | 3.56% | 35,190 |
| Jul 3, 2026 | 4,425.00 | 4,500.00 | 4,250.00 | 4,500.00 | 4,500.00 | 2.04% | 15,562 |
| Jul 2, 2026 | 4,325.00 | 4,505.00 | 4,080.00 | 4,410.00 | 4,410.00 | 0.68% | 20,133 |
| Jul 1, 2026 | 4,275.00 | 4,400.00 | 4,270.00 | 4,380.00 | 4,380.00 | 1.86% | 17,086 |
| Jun 30, 2026 | 4,195.00 | 4,310.00 | 4,175.00 | 4,300.00 | 4,300.00 | 2.63% | 24,748 |
| Jun 29, 2026 | 4,125.00 | 4,200.00 | 4,095.00 | 4,190.00 | 4,190.00 | 1.58% | 14,236 |
| Jun 26, 2026 | 4,110.00 | 4,195.00 | 3,900.00 | 4,125.00 | 4,125.00 | -0.36% | 26,739 |
| Jun 25, 2026 | 3,905.00 | 4,200.00 | 3,800.00 | 4,140.00 | 4,140.00 | 6.15% | 21,794 |
| Jun 24, 2026 | 3,855.00 | 3,935.00 | 3,655.00 | 3,900.00 | 3,900.00 | 1.17% | 18,175 |
| Jun 23, 2026 | 4,170.00 | 4,170.00 | 3,855.00 | 3,855.00 | 3,855.00 | -7.33% | 16,433 |
| Jun 22, 2026 | 4,140.00 | 4,200.00 | 4,095.00 | 4,160.00 | 4,160.00 | -0.24% | 11,782 |
| Jun 19, 2026 | 4,215.00 | 4,215.00 | 4,040.00 | 4,170.00 | 4,170.00 | 0.60% | 11,762 |
| Jun 18, 2026 | 4,110.00 | 4,200.00 | 4,000.00 | 4,145.00 | 4,145.00 | 0.12% | 13,632 |
| Jun 17, 2026 | 4,090.00 | 4,185.00 | 3,935.00 | 4,140.00 | 4,140.00 | 1.97% | 20,039 |
| Jun 16, 2026 | 3,915.00 | 4,075.00 | 3,880.00 | 4,060.00 | 4,060.00 | 3.70% | 23,648 |
| Jun 15, 2026 | 3,780.00 | 3,920.00 | 3,710.00 | 3,915.00 | 3,915.00 | 3.30% | 12,495 |
| Jun 12, 2026 | 3,515.00 | 3,815.00 | 3,515.00 | 3,790.00 | 3,790.00 | 7.98% | 13,899 |
| Jun 11, 2026 | 3,765.00 | 3,765.00 | 3,475.00 | 3,510.00 | 3,510.00 | -2.90% | 10,741 |
| Jun 10, 2026 | 3,695.00 | 3,770.00 | 3,565.00 | 3,615.00 | 3,615.00 | -2.17% | 10,702 |
| Jun 9, 2026 | 3,175.00 | 3,695.00 | 3,040.00 | 3,695.00 | 3,695.00 | 15.47% | 27,136 |
| Jun 8, 2026 | 3,280.00 | 3,280.00 | 3,195.00 | 3,200.00 | 3,200.00 | -5.60% | 15,420 |
| Jun 5, 2026 | 3,555.00 | 3,555.00 | 3,285.00 | 3,390.00 | 3,390.00 | -3.14% | 21,990 |
| Jun 4, 2026 | 3,515.00 | 3,610.00 | 3,485.00 | 3,500.00 | 3,500.00 | -0.43% | 6,534 |
| Jun 2, 2026 | 3,540.00 | 3,565.00 | 3,425.00 | 3,515.00 | 3,515.00 | -0.71% | 8,340 |
| Jun 1, 2026 | 3,805.00 | 3,810.00 | 3,425.00 | 3,540.00 | 3,540.00 | -7.09% | 35,874 |
| May 29, 2026 | 3,885.00 | 3,890.00 | 3,750.00 | 3,810.00 | 3,810.00 | -2.06% | 20,358 |
| May 28, 2026 | 3,995.00 | 3,995.00 | 3,830.00 | 3,890.00 | 3,890.00 | -2.63% | 13,880 |
| May 27, 2026 | 3,990.00 | 4,140.00 | 3,930.00 | 3,995.00 | 3,995.00 | -0.13% | 26,788 |
| May 26, 2026 | 4,100.00 | 4,140.00 | 3,990.00 | 4,000.00 | 4,000.00 | -1.11% | 9,274 |
| May 22, 2026 | 3,945.00 | 4,060.00 | 3,945.00 | 4,045.00 | 4,045.00 | 2.53% | 6,621 |
| May 21, 2026 | 4,000.00 | 4,100.00 | 3,945.00 | 3,945.00 | 3,945.00 | -1.38% | 15,221 |
| May 20, 2026 | 4,070.00 | 4,095.00 | 3,960.00 | 4,000.00 | 4,000.00 | -2.32% | 10,552 |
| May 19, 2026 | 4,170.00 | 4,190.00 | 4,075.00 | 4,095.00 | 4,095.00 | -2.50% | 9,762 |
| May 18, 2026 | 4,150.00 | 4,212.00 | 4,000.00 | 4,200.00 | 4,200.00 | 1.33% | 45,325 |
| May 15, 2026 | 4,080.00 | 4,235.00 | 3,870.00 | 4,145.00 | 4,145.00 | 0.85% | 27,619 |
| May 14, 2026 | 4,030.00 | 4,150.00 | 4,025.00 | 4,110.00 | 4,110.00 | 0.24% | 8,800 |
| May 13, 2026 | 4,120.00 | 4,175.00 | 4,040.00 | 4,100.00 | 4,100.00 | -0.49% | 10,465 |
| May 12, 2026 | 4,285.00 | 4,285.00 | 4,120.00 | 4,120.00 | 4,120.00 | -2.94% | 17,892 |
| May 11, 2026 | 4,200.00 | 4,255.00 | 4,040.00 | 4,245.00 | 4,245.00 | 1.07% | 33,766 |
| May 8, 2026 | 4,200.00 | 4,270.00 | 4,145.00 | 4,200.00 | 4,200.00 | - | 9,130 |
| May 7, 2026 | 4,265.00 | 4,265.00 | 4,155.00 | 4,200.00 | 4,200.00 | -0.83% | 18,010 |