Newtree Co., Ltd. (KOSDAQ:270870)
South Korea
· Delayed Price · Currency is KRW 5,170.00
+30.00 (0.58%)
At close: Dec 5, 2025
Newtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,130.00 | 5,650.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.58% | 132,851 |
| Dec 4, 2025 | 5,280.00 | 5,280.00 | 5,140.00 | 5,140.00 | 5,140.00 | -2.84% | 12,676 |
| Dec 3, 2025 | 5,140.00 | 5,300.00 | 5,140.00 | 5,290.00 | 5,290.00 | 2.72% | 12,899 |
| Dec 2, 2025 | 5,160.00 | 5,250.00 | 5,030.00 | 5,150.00 | 5,150.00 | 0.98% | 20,917 |
| Dec 1, 2025 | 5,140.00 | 5,160.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.20% | 8,009 |
| Nov 28, 2025 | 4,945.00 | 5,170.00 | 4,945.00 | 5,110.00 | 5,110.00 | 2.51% | 30,070 |
| Nov 27, 2025 | 5,030.00 | 5,540.00 | 4,950.00 | 4,985.00 | 4,985.00 | -1.09% | 128,956 |
| Nov 26, 2025 | 5,060.00 | 5,070.00 | 4,930.00 | 5,040.00 | 5,040.00 | 1.82% | 9,109 |
| Nov 25, 2025 | 4,995.00 | 5,090.00 | 4,940.00 | 4,950.00 | 4,950.00 | -1.00% | 17,398 |
| Nov 24, 2025 | 5,020.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.77% | 13,986 |
| Nov 21, 2025 | 5,080.00 | 5,200.00 | 5,030.00 | 5,090.00 | 5,090.00 | -1.36% | 27,684 |
| Nov 20, 2025 | 5,000.00 | 5,200.00 | 4,935.00 | 5,160.00 | 5,160.00 | 3.20% | 31,685 |
| Nov 19, 2025 | 4,985.00 | 5,030.00 | 4,910.00 | 5,000.00 | 5,000.00 | -0.60% | 27,380 |
| Nov 18, 2025 | 5,040.00 | 5,070.00 | 4,925.00 | 5,030.00 | 5,030.00 | -0.20% | 48,682 |
| Nov 17, 2025 | 5,010.00 | 5,770.00 | 4,975.00 | 5,040.00 | 5,040.00 | 0.20% | 1,537,564 |
| Nov 14, 2025 | 5,030.00 | 5,150.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.20% | 12,399 |
| Nov 13, 2025 | 5,020.00 | 5,050.00 | 4,985.00 | 5,040.00 | 5,040.00 | -0.20% | 14,618 |
| Nov 12, 2025 | 5,020.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | - | 9,711 |
| Nov 11, 2025 | 4,955.00 | 5,050.00 | 4,955.00 | 5,050.00 | 5,050.00 | 1.81% | 16,086 |
| Nov 10, 2025 | 4,710.00 | 4,960.00 | 4,700.00 | 4,960.00 | 4,960.00 | 5.31% | 33,867 |
| Nov 7, 2025 | 4,620.00 | 4,710.00 | 4,580.00 | 4,710.00 | 4,710.00 | 1.95% | 6,014 |
| Nov 6, 2025 | 4,695.00 | 4,745.00 | 4,600.00 | 4,620.00 | 4,620.00 | - | 15,063 |
| Nov 5, 2025 | 4,750.00 | 4,750.00 | 4,510.00 | 4,620.00 | 4,620.00 | -2.53% | 32,353 |
| Nov 4, 2025 | 4,700.00 | 4,795.00 | 4,655.00 | 4,740.00 | 4,740.00 | -0.11% | 18,621 |
| Nov 3, 2025 | 4,910.00 | 4,915.00 | 4,650.00 | 4,745.00 | 4,745.00 | -3.16% | 37,990 |
| Oct 31, 2025 | 4,905.00 | 4,990.00 | 4,880.00 | 4,900.00 | 4,900.00 | - | 16,073 |
| Oct 30, 2025 | 4,990.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.20% | 39,794 |
| Oct 29, 2025 | 5,050.00 | 5,060.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.60% | 9,635 |
| Oct 28, 2025 | 5,100.00 | 5,100.00 | 4,935.00 | 5,040.00 | 5,040.00 | -0.79% | 10,533 |
| Oct 27, 2025 | 5,050.00 | 5,080.00 | 4,990.00 | 5,080.00 | 5,080.00 | 0.99% | 9,039 |
| Oct 24, 2025 | 5,020.00 | 5,090.00 | 4,995.00 | 5,030.00 | 5,030.00 | - | 15,136 |
| Oct 23, 2025 | 5,070.00 | 5,100.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.79% | 12,057 |
| Oct 22, 2025 | 5,090.00 | 5,150.00 | 4,900.00 | 5,070.00 | 5,070.00 | -0.39% | 28,958 |
| Oct 21, 2025 | 5,120.00 | 5,200.00 | 5,080.00 | 5,090.00 | 5,090.00 | -1.55% | 14,853 |
| Oct 20, 2025 | 5,110.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | 1.37% | 11,345 |
| Oct 17, 2025 | 5,320.00 | 5,320.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.23% | 34,713 |
| Oct 16, 2025 | 5,220.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.19% | 8,733 |
| Oct 15, 2025 | 5,180.00 | 5,290.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.77% | 9,795 |
| Oct 14, 2025 | 5,210.00 | 5,300.00 | 5,170.00 | 5,220.00 | 5,220.00 | -0.57% | 14,516 |
| Oct 13, 2025 | 5,270.00 | 5,350.00 | 5,130.00 | 5,250.00 | 5,250.00 | -0.57% | 21,145 |
| Oct 10, 2025 | 5,320.00 | 5,320.00 | 5,240.00 | 5,280.00 | 5,280.00 | -0.75% | 9,996 |
| Oct 2, 2025 | 5,340.00 | 5,380.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.12% | 8,786 |
| Oct 1, 2025 | 5,300.00 | 5,380.00 | 5,270.00 | 5,380.00 | 5,380.00 | 1.32% | 9,876 |
| Sep 30, 2025 | 5,370.00 | 5,470.00 | 5,310.00 | 5,310.00 | 5,310.00 | -0.56% | 5,703 |
| Sep 29, 2025 | 5,260.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.52% | 7,510 |
| Sep 26, 2025 | 5,290.00 | 5,320.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.13% | 22,306 |
| Sep 25, 2025 | 5,330.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,320.00 | -0.19% | 5,852 |
| Sep 24, 2025 | 5,380.00 | 5,380.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.93% | 12,470 |
| Sep 23, 2025 | 5,430.00 | 5,480.00 | 5,340.00 | 5,380.00 | 5,380.00 | -0.55% | 7,921 |
| Sep 22, 2025 | 5,400.00 | 5,480.00 | 5,380.00 | 5,410.00 | 5,410.00 | 0.19% | 7,450 |