Skip to main content
Newtree Co., Ltd. (KOSDAQ:270870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,430.00
-20.00 (-0.45%)
At close: Apr 28, 2026

Newtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,430.004,430.004,355.004,430.004,430.00-11,900
Apr 28, 20264,435.004,510.004,395.004,430.004,430.00-0.45%20,334
Apr 27, 20264,425.004,505.004,425.004,450.004,450.000.45%13,801
Apr 24, 20264,425.004,495.004,415.004,430.004,430.000.11%16,828
Apr 23, 20264,545.004,545.004,420.004,425.004,425.00-1.67%21,915
Apr 22, 20264,605.004,655.004,465.004,500.004,500.00-2.07%31,423
Apr 21, 20264,745.004,745.004,560.004,595.004,595.00-1.71%44,299
Apr 20, 20264,760.004,765.004,625.004,675.004,675.00-1.79%48,759
Apr 17, 20264,985.004,985.004,750.004,760.004,760.00-11.69%92,349
Apr 16, 20265,250.005,400.005,230.005,390.004,940.002.67%118,336
Apr 15, 20265,100.005,260.005,020.005,250.004,811.694.79%108,582
Apr 14, 20264,880.005,020.004,765.005,010.004,591.734.27%100,587
Apr 13, 20264,620.004,810.004,620.004,805.004,403.844.12%33,355
Apr 10, 20264,520.004,670.004,520.004,615.004,229.702.33%29,450
Apr 9, 20264,580.004,650.004,490.004,510.004,133.47-1.85%23,837
Apr 8, 20264,525.004,650.004,515.004,595.004,211.371.66%19,913
Apr 7, 20264,575.004,595.004,455.004,520.004,142.63-1.31%36,380
Apr 6, 20264,645.005,000.004,430.004,580.004,197.639.05%693,348
Apr 3, 20264,160.004,245.004,160.004,200.003,849.350.96%15,732
Apr 2, 20264,340.004,385.004,160.004,160.003,812.69-4.70%17,961
Apr 1, 20264,205.004,380.004,200.004,365.004,000.584.18%15,260
Mar 31, 20264,230.004,230.004,125.004,190.003,840.19-0.24%5,743
Mar 30, 20264,270.004,270.004,155.004,200.003,849.35-2.67%14,868
Mar 27, 20264,260.004,320.004,200.004,315.003,954.750.47%7,379
Mar 26, 20264,295.004,350.004,240.004,295.003,936.420.94%5,706
Mar 25, 20264,315.004,410.004,235.004,255.003,899.76-12,199
Mar 24, 20264,395.004,395.004,140.004,255.003,899.762.53%7,662
Mar 23, 20264,305.004,330.004,150.004,150.003,803.53-4.38%10,948
Mar 20, 20264,215.004,390.004,215.004,340.003,977.662.24%5,410
Mar 19, 20264,300.004,315.004,235.004,245.003,890.59-1.28%14,871
Mar 18, 20264,310.004,420.004,255.004,300.003,941.00-0.35%3,087
Mar 17, 20264,470.004,470.004,300.004,315.003,954.75-0.92%9,609
Mar 16, 20264,380.004,505.004,350.004,355.003,991.41-0.57%2,480
Mar 13, 20264,300.004,455.004,200.004,380.004,014.321.86%18,364
Mar 12, 20264,150.004,315.004,150.004,300.003,941.003.61%12,128
Mar 11, 20264,025.004,240.004,025.004,150.003,803.530.12%20,295
Mar 10, 20264,100.004,230.004,100.004,145.003,798.941.22%5,823
Mar 9, 20264,240.004,240.003,995.004,095.003,753.12-4.32%39,973
Mar 6, 20264,305.004,350.004,250.004,280.003,922.67-0.12%8,129
Mar 5, 20264,090.004,350.004,075.004,285.003,927.257.12%18,146
Mar 4, 20264,410.004,410.003,935.004,000.003,666.05-9.50%42,663
Mar 3, 20264,660.004,660.004,420.004,420.004,050.98-5.76%46,112
Feb 27, 20264,750.004,750.004,670.004,690.004,298.44-1.37%29,224
Feb 26, 20264,875.004,875.004,750.004,755.004,358.01-2.46%30,039
Feb 25, 20264,885.004,895.004,820.004,875.004,468.00-0.20%6,430
Feb 24, 20264,780.004,900.004,780.004,885.004,477.162.20%17,638
Feb 23, 20264,915.004,930.004,700.004,780.004,380.93-1.85%65,292
Feb 20, 20264,915.004,940.004,800.004,870.004,463.41-1.32%52,618
Feb 19, 20264,850.005,000.004,810.004,935.004,522.991.75%14,038
Feb 13, 20264,945.004,980.004,820.004,850.004,445.08-1.92%10,792
Feb 12, 20264,960.004,975.004,930.004,945.004,532.15-1.00%5,284
Feb 11, 20264,910.005,060.004,870.004,995.004,577.981.63%11,785
Feb 10, 20264,870.004,955.004,870.004,915.004,504.660.92%6,013
Feb 9, 20264,780.004,920.004,775.004,870.004,463.412.42%13,980
Feb 6, 20264,835.004,845.004,695.004,755.004,358.01-2.36%31,611
Feb 5, 20264,905.004,920.004,850.004,870.004,463.41-0.61%7,922
Feb 4, 20264,840.004,910.004,780.004,900.004,490.911.14%15,236
Feb 3, 20264,860.004,860.004,750.004,845.004,440.501.25%12,719
Feb 2, 20264,910.004,910.004,740.004,785.004,385.51-1.64%16,304
Jan 30, 20264,870.004,945.004,810.004,865.004,458.83-1.02%41,454
Jan 29, 20264,950.004,950.004,875.004,915.004,504.66-0.71%22,151
Jan 28, 20265,000.005,010.004,950.004,950.004,536.73-0.90%17,154
Jan 27, 20264,980.005,050.004,965.004,995.004,577.980.30%15,505
Jan 26, 20264,915.005,040.004,905.004,980.004,564.231.32%23,021
Jan 23, 20264,870.004,955.004,855.004,915.004,504.660.92%12,492
Jan 22, 20264,910.004,925.004,855.004,870.004,463.41-0.81%10,182
Jan 21, 20264,885.004,955.004,800.004,910.004,500.070.51%14,314
Jan 20, 20264,860.004,940.004,800.004,885.004,477.160.51%15,852
Jan 19, 20264,775.005,380.004,750.004,860.004,454.251.78%171,695
Jan 16, 20264,830.004,840.004,770.004,775.004,376.35-1.14%13,793
Jan 15, 20264,840.004,855.004,780.004,830.004,426.75-0.41%16,703
Jan 14, 20264,855.004,895.004,780.004,850.004,445.08-0.10%26,417
Jan 13, 20264,840.004,910.004,840.004,855.004,449.67-0.72%11,432
Jan 12, 20264,815.004,895.004,785.004,890.004,481.741.56%12,764
Jan 9, 20264,925.004,925.004,790.004,815.004,413.01-0.82%12,779
Jan 8, 20264,850.004,905.004,770.004,855.004,449.67-0.21%14,045
Jan 7, 20264,920.004,940.004,810.004,865.004,458.83-1.12%31,952
Jan 6, 20265,050.005,050.004,900.004,920.004,509.24-2.57%33,852
Jan 5, 20265,180.005,180.004,960.005,050.004,628.39-2.51%25,353
Jan 2, 20265,140.005,200.004,970.005,180.004,747.530.97%32,374
Dec 30, 20255,130.005,190.005,070.005,130.004,701.71-12,347
Dec 29, 20255,200.005,250.005,080.005,130.004,701.71-3.57%26,605
Dec 26, 20255,370.005,480.005,260.005,320.004,875.84-0.56%32,296
Dec 24, 20255,360.005,370.005,210.005,350.004,903.34-16,547
Dec 23, 20255,380.005,430.005,290.005,350.004,903.34-19,761
Dec 22, 20255,340.005,440.005,280.005,350.004,903.340.19%13,517
Dec 19, 20255,300.005,400.005,180.005,340.004,894.170.95%23,287
Dec 18, 20255,420.005,420.005,290.005,290.004,848.35-1.86%17,105
Dec 17, 20255,360.005,450.005,320.005,390.004,940.000.94%14,161
Dec 16, 20255,410.005,410.005,330.005,340.004,894.17-1.29%16,641
Dec 15, 20255,220.005,440.005,220.005,410.004,958.331.69%24,319
Dec 12, 20255,600.005,600.005,310.005,320.004,875.840.19%35,132
Dec 11, 20255,350.005,350.005,220.005,310.004,866.68-0.56%14,718
Dec 10, 20255,200.005,400.005,200.005,340.004,894.171.91%20,319
Dec 9, 20255,290.005,370.005,240.005,240.004,802.52-0.76%13,445
Dec 8, 20255,190.005,390.005,180.005,280.004,839.182.13%40,087
Dec 5, 20255,130.005,650.005,070.005,170.004,738.370.58%133,392
Dec 4, 20255,280.005,280.005,140.005,140.004,710.87-2.84%12,676
Dec 3, 20255,140.005,300.005,140.005,290.004,848.352.72%12,899
Dec 2, 20255,160.005,250.005,030.005,150.004,720.040.98%20,917