Newtree Co., Ltd. (KOSDAQ:270870)
South Korea · Delayed Price · Currency is KRW 4,110.00
+10.00 (0.24%)
At close: May 14, 2026
Newtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,080.00 | 4,235.00 | 3,870.00 | 4,145.00 | - | 0.85% | 27,618 |
| May 14, 2026 | 4,030.00 | 4,150.00 | 4,025.00 | 4,110.00 | - | 0.24% | 8,800 |
| May 13, 2026 | 4,120.00 | 4,175.00 | 4,040.00 | 4,100.00 | - | -0.49% | 10,465 |
| May 12, 2026 | 4,285.00 | 4,285.00 | 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 | - | 1.07% | 33,766 |
| May 8, 2026 | 4,200.00 | 4,270.00 | 4,145.00 | 4,200.00 | - | - | 9,130 |
| May 7, 2026 | 4,265.00 | 4,265.00 | 4,155.00 | 4,200.00 | - | -0.83% | 18,010 |
| May 6, 2026 | 4,300.00 | 4,305.00 | 4,230.00 | 4,235.00 | - | -1.51% | 19,185 |
| May 4, 2026 | 4,380.00 | 4,430.00 | 4,295.00 | 4,300.00 | - | -1.60% | 22,143 |
| Apr 30, 2026 | 4,430.00 | 4,470.00 | 4,355.00 | 4,370.00 | - | -1.35% | 27,952 |
| Apr 29, 2026 | 4,430.00 | 4,430.00 | 4,355.00 | 4,430.00 | - | - | 11,901 |
| Apr 28, 2026 | 4,435.00 | 4,510.00 | 4,395.00 | 4,430.00 | - | -0.45% | 20,334 |
| Apr 27, 2026 | 4,425.00 | 4,505.00 | 4,425.00 | 4,450.00 | - | 0.45% | 14,051 |
| Apr 24, 2026 | 4,425.00 | 4,495.00 | 4,415.00 | 4,430.00 | - | 0.11% | 16,833 |
| Apr 23, 2026 | 4,545.00 | 4,545.00 | 4,420.00 | 4,425.00 | - | -1.67% | 21,915 |
| Apr 22, 2026 | 4,605.00 | 4,655.00 | 4,465.00 | 4,500.00 | - | -2.07% | 31,544 |
| Apr 21, 2026 | 4,745.00 | 4,745.00 | 4,560.00 | 4,595.00 | - | -1.71% | 44,299 |
| Apr 20, 2026 | 4,760.00 | 4,765.00 | 4,625.00 | 4,675.00 | - | -1.79% | 48,960 |
| Apr 17, 2026 | 4,985.00 | 4,985.00 | 4,750.00 | 4,760.00 | - | -11.69% | 92,538 |
| Apr 16, 2026 | 5,250.00 | 5,400.00 | 5,230.00 | 5,390.00 | - | 2.67% | 121,037 |
| Apr 15, 2026 | 5,100.00 | 5,260.00 | 5,020.00 | 5,250.00 | - | 4.79% | 108,582 |
| Apr 14, 2026 | 4,880.00 | 5,020.00 | 4,765.00 | 5,010.00 | - | 4.27% | 100,587 |
| Apr 13, 2026 | 4,620.00 | 4,810.00 | 4,620.00 | 4,805.00 | - | 4.12% | 33,355 |
| Apr 10, 2026 | 4,520.00 | 4,670.00 | 4,520.00 | 4,615.00 | - | 2.33% | 29,450 |
| Apr 9, 2026 | 4,580.00 | 4,650.00 | 4,490.00 | 4,510.00 | - | -1.85% | 23,837 |
| Apr 8, 2026 | 4,525.00 | 4,650.00 | 4,515.00 | 4,595.00 | - | 1.66% | 19,913 |
| Apr 7, 2026 | 4,575.00 | 4,595.00 | 4,455.00 | 4,520.00 | - | -1.31% | 36,380 |
| Apr 6, 2026 | 4,645.00 | 5,000.00 | 4,430.00 | 4,580.00 | - | 9.05% | 693,348 |
| Apr 3, 2026 | 4,160.00 | 4,245.00 | 4,160.00 | 4,200.00 | - | 0.96% | 15,732 |
| Apr 2, 2026 | 4,340.00 | 4,385.00 | 4,160.00 | 4,160.00 | - | -4.70% | 17,961 |
| Apr 1, 2026 | 4,205.00 | 4,380.00 | 4,200.00 | 4,365.00 | - | 4.18% | 15,260 |
| Mar 31, 2026 | 4,230.00 | 4,230.00 | 4,125.00 | 4,190.00 | - | -0.24% | 5,743 |
| Mar 30, 2026 | 4,270.00 | 4,270.00 | 4,155.00 | 4,200.00 | - | -2.67% | 14,868 |
| Mar 27, 2026 | 4,260.00 | 4,320.00 | 4,200.00 | 4,315.00 | - | 0.47% | 7,379 |
| Mar 26, 2026 | 4,295.00 | 4,350.00 | 4,240.00 | 4,295.00 | - | 0.94% | 5,706 |
| Mar 25, 2026 | 4,315.00 | 4,410.00 | 4,235.00 | 4,255.00 | - | - | 12,199 |
| Mar 24, 2026 | 4,395.00 | 4,395.00 | 4,140.00 | 4,255.00 | - | 2.53% | 7,662 |
| Mar 23, 2026 | 4,305.00 | 4,330.00 | 4,150.00 | 4,150.00 | - | -4.38% | 10,948 |
| Mar 20, 2026 | 4,215.00 | 4,390.00 | 4,215.00 | 4,340.00 | - | 2.24% | 5,410 |
| Mar 19, 2026 | 4,300.00 | 4,315.00 | 4,235.00 | 4,245.00 | - | -1.28% | 14,871 |
| Mar 18, 2026 | 4,310.00 | 4,420.00 | 4,255.00 | 4,300.00 | - | -0.35% | 3,087 |
| Mar 17, 2026 | 4,470.00 | 4,470.00 | 4,300.00 | 4,315.00 | - | -0.92% | 9,609 |
| Mar 16, 2026 | 4,380.00 | 4,505.00 | 4,350.00 | 4,355.00 | - | -0.57% | 2,480 |
| Mar 13, 2026 | 4,300.00 | 4,455.00 | 4,200.00 | 4,380.00 | - | 1.86% | 18,364 |
| Mar 12, 2026 | 4,150.00 | 4,315.00 | 4,150.00 | 4,300.00 | - | 3.61% | 12,128 |
| Mar 11, 2026 | 4,025.00 | 4,240.00 | 4,025.00 | 4,150.00 | - | 0.12% | 20,295 |
| Mar 10, 2026 | 4,100.00 | 4,230.00 | 4,100.00 | 4,145.00 | - | 1.22% | 5,823 |
| Mar 9, 2026 | 4,240.00 | 4,240.00 | 3,995.00 | 4,095.00 | - | -4.32% | 39,973 |
| Mar 6, 2026 | 4,305.00 | 4,350.00 | 4,250.00 | 4,280.00 | - | -0.12% | 8,129 |
| Mar 5, 2026 | 4,090.00 | 4,350.00 | 4,075.00 | 4,285.00 | - | 7.12% | 18,146 |