NEWTREE Co.,LTD 270870
KRX · South Korea · Health Technology
KRW 3,650.00+80.00 (+2.24%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,650.00 | +2.24% | KRW 3,590.00 | KRW 3,660.00 | KRW 3,525.00 | 4.06K |
| 2026-10-01 | KRW 3,570.00 | +1.28% | KRW 3,500.00 | KRW 3,580.00 | KRW 3,500.00 | 3.39K |
| 2026-09-30 | KRW 3,525.00 | -1.40% | KRW 3,535.00 | KRW 3,585.00 | KRW 3,480.00 | 4.09K |
| 2026-09-29 | KRW 3,575.00 | -0.14% | KRW 3,580.00 | KRW 3,610.00 | KRW 3,470.00 | 2.90K |
| 2026-09-28 | KRW 3,580.00 | -1.78% | KRW 3,645.00 | KRW 3,715.00 | KRW 3,535.00 | 3.89K |
| 2026-09-23 | KRW 3,645.00 | -1.88% | KRW 3,735.00 | KRW 3,750.00 | KRW 3,630.00 | 1.82K |
| 2026-09-22 | KRW 3,715.00 | +2.48% | KRW 3,710.00 | KRW 3,740.00 | KRW 3,620.00 | 2.74K |
| 2026-09-21 | KRW 3,625.00 | -6.57% | KRW 3,855.00 | KRW 3,890.00 | KRW 3,305.00 | 74.83K |
| 2026-09-18 | KRW 3,880.00 | +1.97% | KRW 3,785.00 | KRW 3,880.00 | KRW 3,725.00 | 2.40K |
| 2026-09-17 | KRW 3,805.00 | -0.91% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,720.00 | 2.56K |
| 2026-09-16 | KRW 3,840.00 | 0.00% | KRW 3,825.00 | KRW 3,850.00 | KRW 3,620.00 | 5.10K |
| 2026-09-15 | KRW 3,840.00 | -1.79% | KRW 3,940.00 | KRW 3,940.00 | KRW 3,840.00 | 1.61K |
| 2026-09-14 | KRW 3,910.00 | -0.64% | KRW 3,945.00 | KRW 3,950.00 | KRW 3,865.00 | 561 |
| 2026-09-11 | KRW 3,935.00 | +2.21% | KRW 3,900.00 | KRW 3,945.00 | KRW 3,830.00 | 3.01K |
| 2026-09-10 | KRW 3,850.00 | 0.00% | KRW 3,865.00 | KRW 3,930.00 | KRW 3,820.00 | 3.97K |
| 2026-09-09 | KRW 3,850.00 | 0.00% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,805.00 | 1.54K |
| 2026-09-08 | KRW 3,850.00 | +0.39% | KRW 3,835.00 | KRW 3,860.00 | KRW 3,710.00 | 3.44K |
| 2026-09-07 | KRW 3,835.00 | -0.78% | KRW 3,865.00 | KRW 3,885.00 | KRW 3,600.00 | 21.08K |
| 2026-09-04 | KRW 3,865.00 | -0.13% | KRW 3,860.00 | KRW 3,890.00 | KRW 3,790.00 | 1.80K |
| 2026-09-03 | KRW 3,870.00 | -0.26% | KRW 3,835.00 | KRW 3,890.00 | KRW 3,790.00 | 6.19K |
| 2026-09-02 | KRW 3,880.00 | -3.00% | KRW 3,860.00 | KRW 3,945.00 | KRW 3,830.00 | 6.72K |
| 2026-09-01 | KRW 4,000.00 | +3.09% | KRW 3,880.00 | KRW 4,000.00 | KRW 3,860.00 | 2.21K |
| 2026-08-31 | KRW 3,880.00 | -1.27% | KRW 3,930.00 | KRW 3,930.00 | KRW 3,830.00 | 2.34K |
| 2026-08-28 | KRW 3,930.00 | -2.24% | KRW 3,990.00 | KRW 4,050.00 | KRW 3,920.00 | 4.15K |
| 2026-08-27 | KRW 4,020.00 | 0.00% | KRW 3,990.00 | KRW 4,025.00 | KRW 3,905.00 | 8.41K |
| 2026-08-26 | KRW 4,020.00 | +2.29% | KRW 3,900.00 | KRW 4,025.00 | KRW 3,900.00 | 4.78K |
| 2026-08-25 | KRW 3,930.00 | -2.00% | KRW 3,920.00 | KRW 4,010.00 | KRW 3,870.00 | 3.23K |
| 2026-08-24 | KRW 4,010.00 | 0.00% | KRW 3,980.00 | KRW 4,010.00 | KRW 3,945.00 | 1.74K |
| 2026-08-21 | KRW 4,010.00 | -1.47% | KRW 4,040.00 | KRW 4,080.00 | KRW 3,860.00 | 4.09K |
| 2026-08-20 | KRW 4,070.00 | +4.36% | KRW 3,805.00 | KRW 4,100.00 | KRW 3,750.00 | 13.23K |
| 2026-08-19 | KRW 3,900.00 | -0.38% | KRW 3,845.00 | KRW 3,930.00 | KRW 3,795.00 | 14.05K |
| 2026-08-18 | KRW 3,915.00 | -5.32% | KRW 4,090.00 | KRW 4,105.00 | KRW 3,785.00 | 25.81K |
| 2026-08-14 | KRW 4,135.00 | -0.96% | KRW 4,185.00 | KRW 4,225.00 | KRW 4,060.00 | 13.55K |
| 2026-08-13 | KRW 4,175.00 | -2.11% | KRW 4,200.00 | KRW 4,265.00 | KRW 4,155.00 | 15.51K |
| 2026-08-12 | KRW 4,265.00 | 0.00% | KRW 4,250.00 | KRW 4,300.00 | KRW 4,240.00 | 6.12K |
| 2026-08-11 | KRW 4,265.00 | 0.00% | KRW 4,265.00 | KRW 4,370.00 | KRW 4,135.00 | 26.43K |
| 2026-08-10 | KRW 4,265.00 | -6.88% | KRW 4,615.00 | KRW 4,625.00 | KRW 4,265.00 | 25.03K |
| 2026-08-07 | KRW 4,580.00 | -1.51% | KRW 4,505.00 | KRW 4,700.00 | KRW 4,495.00 | 14.27K |
| 2026-08-06 | KRW 4,650.00 | +3.10% | KRW 4,485.00 | KRW 4,675.00 | KRW 4,485.00 | 6.00K |
| 2026-08-05 | KRW 4,510.00 | -1.42% | KRW 4,540.00 | KRW 4,700.00 | KRW 4,440.00 | 15.51K |
| 2026-08-04 | KRW 4,575.00 | -1.51% | KRW 4,640.00 | KRW 4,640.00 | KRW 4,455.00 | 22.65K |
| 2026-08-03 | KRW 4,645.00 | +3.68% | KRW 4,440.00 | KRW 4,685.00 | KRW 4,400.00 | 9.96K |
| 2026-07-31 | KRW 4,480.00 | +5.54% | KRW 4,625.00 | KRW 4,625.00 | KRW 4,200.00 | 10.61K |
| 2026-07-30 | KRW 4,245.00 | -3.41% | KRW 3,750.00 | KRW 4,400.00 | KRW 3,750.00 | 11.69K |
| 2026-07-29 | KRW 4,395.00 | -3.30% | KRW 4,660.00 | KRW 4,745.00 | KRW 4,125.00 | 33.11K |
| 2026-07-28 | KRW 4,545.00 | -3.61% | KRW 4,355.00 | KRW 4,695.00 | KRW 4,355.00 | 62.00K |
| 2026-07-27 | KRW 4,715.00 | +1.29% | KRW 4,660.00 | KRW 4,755.00 | KRW 4,630.00 | 12.17K |
| 2026-07-24 | KRW 4,655.00 | -0.11% | KRW 4,660.00 | KRW 4,715.00 | KRW 4,500.00 | 10.37K |
| 2026-07-23 | KRW 4,660.00 | -0.43% | KRW 4,680.00 | KRW 4,730.00 | KRW 4,625.00 | 11.14K |
| 2026-07-22 | KRW 4,680.00 | +1.30% | KRW 4,650.00 | KRW 4,690.00 | KRW 4,565.00 | 10.25K |
| 2026-07-21 | KRW 4,620.00 | 0.00% | KRW 4,250.00 | KRW 4,700.00 | KRW 4,250.00 | 16.99K |
| 2026-07-20 | KRW 4,620.00 | -1.70% | KRW 4,660.00 | KRW 4,725.00 | KRW 4,600.00 | 9.78K |
| 2026-07-16 | KRW 4,700.00 | -0.32% | KRW 4,660.00 | KRW 4,725.00 | KRW 4,630.00 | 11.72K |
| 2026-07-15 | KRW 4,715.00 | +1.73% | KRW 4,630.00 | KRW 4,730.00 | KRW 4,435.00 | 14.98K |
| 2026-07-14 | KRW 4,635.00 | -1.70% | KRW 4,715.00 | KRW 4,750.00 | KRW 4,500.00 | 29.14K |
| 2026-07-13 | KRW 4,715.00 | +0.21% | KRW 4,705.00 | KRW 4,760.00 | KRW 4,460.00 | 18.86K |
| 2026-07-10 | KRW 4,705.00 | +0.21% | KRW 4,695.00 | KRW 4,735.00 | KRW 4,600.00 | 19.80K |
| 2026-07-09 | KRW 4,695.00 | +1.51% | KRW 4,525.00 | KRW 4,740.00 | KRW 4,500.00 | 30.68K |
| 2026-07-08 | KRW 4,625.00 | +1.54% | KRW 4,415.00 | KRW 4,695.00 | KRW 4,415.00 | 31.01K |
| 2026-07-07 | KRW 4,555.00 | -2.25% | KRW 4,625.00 | KRW 4,705.00 | KRW 4,505.00 | 22.04K |
| 2026-07-06 | KRW 4,660.00 | +3.56% | KRW 4,500.00 | KRW 4,685.00 | KRW 4,470.00 | 35.29K |
| 2026-07-03 | KRW 4,500.00 | +2.04% | KRW 4,425.00 | KRW 4,500.00 | KRW 4,250.00 | 15.57K |
| 2026-07-02 | KRW 4,410.00 | +0.68% | KRW 4,325.00 | KRW 4,505.00 | KRW 4,080.00 | 20.13K |
| 2026-07-01 | KRW 4,380.00 | +1.86% | KRW 4,275.00 | KRW 4,400.00 | KRW 4,270.00 | 17.09K |
| 2026-06-30 | KRW 4,300.00 | +2.63% | KRW 4,195.00 | KRW 4,310.00 | KRW 4,175.00 | 24.76K |
| 2026-06-29 | KRW 4,190.00 | +1.58% | KRW 4,125.00 | KRW 4,200.00 | KRW 4,095.00 | 14.24K |
| 2026-06-26 | KRW 4,125.00 | -0.36% | KRW 4,110.00 | KRW 4,195.00 | KRW 3,900.00 | 26.74K |
| 2026-06-25 | KRW 4,140.00 | +6.15% | KRW 3,905.00 | KRW 4,200.00 | KRW 3,800.00 | 21.80K |
| 2026-06-24 | KRW 3,900.00 | +1.17% | KRW 3,855.00 | KRW 3,935.00 | KRW 3,655.00 | 18.18K |
| 2026-06-23 | KRW 3,855.00 | -7.33% | KRW 4,170.00 | KRW 4,170.00 | KRW 3,855.00 | 16.43K |
| 2026-06-22 | KRW 4,160.00 | -0.24% | KRW 4,140.00 | KRW 4,200.00 | KRW 4,095.00 | 11.78K |
| 2026-06-19 | KRW 4,170.00 | +0.60% | KRW 4,215.00 | KRW 4,215.00 | KRW 4,040.00 | 11.76K |
| 2026-06-18 | KRW 4,145.00 | +0.12% | KRW 4,110.00 | KRW 4,200.00 | KRW 4,000.00 | 13.63K |
| 2026-06-17 | KRW 4,140.00 | +1.97% | KRW 4,090.00 | KRW 4,185.00 | KRW 3,935.00 | 20.32K |
| 2026-06-16 | KRW 4,060.00 | +3.70% | KRW 3,915.00 | KRW 4,075.00 | KRW 3,880.00 | 23.65K |
| 2026-06-15 | KRW 3,915.00 | +3.30% | KRW 3,780.00 | KRW 3,920.00 | KRW 3,710.00 | 12.51K |
| 2026-06-12 | KRW 3,790.00 | +7.98% | KRW 3,515.00 | KRW 3,815.00 | KRW 3,515.00 | 13.90K |
| 2026-06-11 | KRW 3,510.00 | -2.90% | KRW 3,765.00 | KRW 3,765.00 | KRW 3,475.00 | 10.74K |
| 2026-06-10 | KRW 3,615.00 | -2.17% | KRW 3,695.00 | KRW 3,770.00 | KRW 3,565.00 | 2 |
| 2026-06-09 | KRW 3,695.00 | +15.47% | KRW 3,175.00 | KRW 3,695.00 | KRW 3,040.00 | 27.14K |
| 2026-06-08 | KRW 3,200.00 | -5.60% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,195.00 | 15.45K |
| 2026-06-05 | KRW 3,390.00 | -3.14% | KRW 3,555.00 | KRW 3,555.00 | KRW 3,285.00 | 21.99K |
| 2026-06-04 | KRW 3,500.00 | -0.43% | KRW 3,515.00 | KRW 3,610.00 | KRW 3,485.00 | 6.53K |
| 2026-06-02 | KRW 3,515.00 | -0.71% | KRW 3,540.00 | KRW 3,565.00 | KRW 3,425.00 | 8.34K |
| 2026-06-01 | KRW 3,540.00 | -7.09% | KRW 3,805.00 | KRW 3,810.00 | KRW 3,425.00 | 35.87K |
| 2026-05-29 | KRW 3,810.00 | -2.06% | KRW 3,885.00 | KRW 3,890.00 | KRW 3,750.00 | 20.36K |
| 2026-05-28 | KRW 3,890.00 | -2.63% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,830.00 | 14.23K |
| 2026-05-27 | KRW 3,995.00 | -0.13% | KRW 3,990.00 | KRW 4,140.00 | KRW 3,930.00 | 26.79K |
| 2026-05-26 | KRW 4,000.00 | -1.11% | KRW 4,100.00 | KRW 4,140.00 | KRW 3,990.00 | 9.27K |
| 2026-05-22 | KRW 4,045.00 | +2.53% | KRW 3,945.00 | KRW 4,060.00 | KRW 3,945.00 | 6.62K |