Skip to main content
Newtree Co., Ltd. (KOSDAQ:270870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,280.00
-5.00 (-0.12%)
At close: Mar 6, 2026

Newtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,240.004,240.003,995.004,095.004,095.00-4.32%38,422
Mar 6, 20264,305.004,350.004,250.004,280.004,280.00-0.12%8,129
Mar 5, 20264,090.004,350.004,075.004,285.004,285.007.12%18,146
Mar 4, 20264,410.004,410.003,935.004,000.004,000.00-9.50%42,657
Mar 3, 20264,660.004,660.004,420.004,420.004,420.00-5.76%45,631
Feb 27, 20264,750.004,750.004,670.004,690.004,690.00-1.37%29,204
Feb 26, 20264,875.004,875.004,750.004,755.004,755.00-2.46%30,039
Feb 25, 20264,885.004,895.004,820.004,875.004,875.00-0.20%6,430
Feb 24, 20264,780.004,900.004,780.004,885.004,885.002.20%17,638
Feb 23, 20264,915.004,930.004,700.004,780.004,780.00-1.85%65,292
Feb 20, 20264,915.004,940.004,800.004,870.004,870.00-1.32%52,618
Feb 19, 20264,850.005,000.004,810.004,935.004,935.001.75%14,038
Feb 13, 20264,945.004,980.004,820.004,850.004,850.00-1.92%10,792
Feb 12, 20264,960.004,975.004,930.004,945.004,945.00-1.00%5,274
Feb 11, 20264,910.005,060.004,870.004,995.004,995.001.63%11,735
Feb 10, 20264,870.004,955.004,870.004,915.004,915.000.92%6,013
Feb 9, 20264,780.004,920.004,775.004,870.004,870.002.42%13,980
Feb 6, 20264,835.004,845.004,695.004,755.004,755.00-2.36%31,611
Feb 5, 20264,905.004,920.004,850.004,870.004,870.00-0.61%7,922
Feb 4, 20264,840.004,910.004,780.004,900.004,900.001.14%15,233
Feb 3, 20264,860.004,860.004,750.004,845.004,845.001.25%12,719
Feb 2, 20264,910.004,910.004,740.004,785.004,785.00-1.64%16,300
Jan 30, 20264,870.004,945.004,810.004,865.004,865.00-1.02%41,454
Jan 29, 20264,950.004,950.004,875.004,915.004,915.00-0.71%22,141
Jan 28, 20265,000.005,010.004,950.004,950.004,950.00-0.90%17,154
Jan 27, 20264,980.005,050.004,965.004,995.004,995.000.30%15,492
Jan 26, 20264,915.005,040.004,905.004,980.004,980.001.32%23,021
Jan 23, 20264,870.004,955.004,855.004,915.004,915.000.92%12,435
Jan 22, 20264,910.004,925.004,855.004,870.004,870.00-0.81%10,176
Jan 21, 20264,885.004,955.004,800.004,910.004,910.000.51%14,314
Jan 20, 20264,860.004,940.004,800.004,885.004,885.000.51%15,673
Jan 19, 20264,775.005,380.004,750.004,860.004,860.001.78%171,306
Jan 16, 20264,830.004,840.004,770.004,775.004,775.00-1.14%13,793
Jan 15, 20264,840.004,855.004,780.004,830.004,830.00-0.41%16,703
Jan 14, 20264,855.004,895.004,780.004,850.004,850.00-0.10%26,416
Jan 13, 20264,840.004,910.004,840.004,855.004,855.00-0.72%11,335
Jan 12, 20264,815.004,895.004,785.004,890.004,890.001.56%12,740
Jan 9, 20264,925.004,925.004,790.004,815.004,815.00-0.82%12,779
Jan 8, 20264,850.004,905.004,770.004,855.004,855.00-0.21%14,045
Jan 7, 20264,920.004,940.004,810.004,865.004,865.00-1.12%31,952
Jan 6, 20265,050.005,050.004,900.004,920.004,920.00-2.57%33,587
Jan 5, 20265,180.005,180.004,960.005,050.005,050.00-2.51%25,350
Jan 2, 20265,140.005,200.004,970.005,180.005,180.000.97%32,368
Dec 30, 20255,130.005,190.005,070.005,130.005,130.00-12,346
Dec 29, 20255,200.005,250.005,080.005,130.005,130.00-3.57%26,605
Dec 26, 20255,370.005,480.005,260.005,320.005,320.00-0.56%32,274
Dec 24, 20255,360.005,370.005,210.005,350.005,350.00-16,547
Dec 23, 20255,380.005,430.005,290.005,350.005,350.00-19,760
Dec 22, 20255,340.005,440.005,280.005,350.005,350.000.19%13,508
Dec 19, 20255,300.005,400.005,180.005,340.005,340.000.95%23,287
Dec 18, 20255,420.005,420.005,290.005,290.005,290.00-1.86%17,104
Dec 17, 20255,360.005,450.005,320.005,390.005,390.000.94%14,101
Dec 16, 20255,410.005,410.005,330.005,340.005,340.00-1.29%16,444
Dec 15, 20255,220.005,440.005,220.005,410.005,410.001.69%24,319
Dec 12, 20255,600.005,600.005,310.005,320.005,320.000.19%35,132
Dec 11, 20255,350.005,350.005,220.005,310.005,310.00-0.56%14,718
Dec 10, 20255,200.005,400.005,200.005,340.005,340.001.91%20,319
Dec 9, 20255,290.005,370.005,240.005,240.005,240.00-0.76%13,445
Dec 8, 20255,190.005,390.005,180.005,280.005,280.002.13%40,087
Dec 5, 20255,130.005,650.005,070.005,170.005,170.000.58%132,851
Dec 4, 20255,280.005,280.005,140.005,140.005,140.00-2.84%12,676
Dec 3, 20255,140.005,300.005,140.005,290.005,290.002.72%12,899
Dec 2, 20255,160.005,250.005,030.005,150.005,150.000.98%20,917
Dec 1, 20255,140.005,160.005,070.005,100.005,100.00-0.20%8,009
Nov 28, 20254,945.005,170.004,945.005,110.005,110.002.51%30,070
Nov 27, 20255,030.005,540.004,950.004,985.004,985.00-1.09%128,956
Nov 26, 20255,060.005,070.004,930.005,040.005,040.001.82%9,109
Nov 25, 20254,995.005,090.004,940.004,950.004,950.00-1.00%17,398
Nov 24, 20255,020.005,130.005,000.005,000.005,000.00-1.77%13,986
Nov 21, 20255,080.005,200.005,030.005,090.005,090.00-1.36%27,684
Nov 20, 20255,000.005,200.004,935.005,160.005,160.003.20%31,685
Nov 19, 20254,985.005,030.004,910.005,000.005,000.00-0.60%27,380
Nov 18, 20255,040.005,070.004,925.005,030.005,030.00-0.20%48,682
Nov 17, 20255,010.005,770.004,975.005,040.005,040.000.20%1,537,564
Nov 14, 20255,030.005,150.005,000.005,030.005,030.00-0.20%12,399
Nov 13, 20255,020.005,050.004,985.005,040.005,040.00-0.20%14,618
Nov 12, 20255,020.005,050.004,970.005,050.005,050.00-9,711
Nov 11, 20254,955.005,050.004,955.005,050.005,050.001.81%16,086
Nov 10, 20254,710.004,960.004,700.004,960.004,960.005.31%33,867
Nov 7, 20254,620.004,710.004,580.004,710.004,710.001.95%6,014
Nov 6, 20254,695.004,745.004,600.004,620.004,620.00-15,063
Nov 5, 20254,750.004,750.004,510.004,620.004,620.00-2.53%32,353
Nov 4, 20254,700.004,795.004,655.004,740.004,740.00-0.11%18,621
Nov 3, 20254,910.004,915.004,650.004,745.004,745.00-3.16%37,990
Oct 31, 20254,905.004,990.004,880.004,900.004,900.00-16,073
Oct 30, 20254,990.005,000.004,900.004,900.004,900.00-2.20%39,794
Oct 29, 20255,050.005,060.004,990.005,010.005,010.00-0.60%9,635
Oct 28, 20255,100.005,100.004,935.005,040.005,040.00-0.79%10,533
Oct 27, 20255,050.005,080.004,990.005,080.005,080.000.99%9,039
Oct 24, 20255,020.005,090.004,995.005,030.005,030.00-15,136
Oct 23, 20255,070.005,100.005,010.005,030.005,030.00-0.79%12,057
Oct 22, 20255,090.005,150.004,900.005,070.005,070.00-0.39%28,958
Oct 21, 20255,120.005,200.005,080.005,090.005,090.00-1.55%14,853
Oct 20, 20255,110.005,200.005,080.005,170.005,170.001.37%11,345
Oct 17, 20255,320.005,320.005,100.005,100.005,100.00-3.23%34,713
Oct 16, 20255,220.005,310.005,200.005,270.005,270.000.19%8,733
Oct 15, 20255,180.005,290.005,150.005,260.005,260.000.77%9,795
Oct 14, 20255,210.005,300.005,170.005,220.005,220.00-0.57%14,516
Oct 13, 20255,270.005,350.005,130.005,250.005,250.00-0.57%21,145
Oct 10, 20255,320.005,320.005,240.005,280.005,280.00-0.75%9,996