Stock listing
KRX:270870 Newtree Co.,Ltd (뉴트리) 주가
Follow Newtree Co.,Ltd into a list and get an email when it puts out news.
Share price · KRX:270870
₩3,670.00 KRW -5.00 (-0.1%)
Close on Oct 30, 2026
- Day range
- ₩3,610.00 – ₩3,685.00 KRWOct 30, 2026
- Volume
- 1,502 sharesOct 30, 2026
- Market cap
- ₩32.55B KRWAt the close on Oct 30, 2026 · price × 8.87M shares outstanding
- 52-week range
- ₩3,040.00 – ₩5,770.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩29.59M KRWMedian day 3,413 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:270870 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,670.00 | -5.00 | -0.1% | ₩3,675.00 | ₩3,685.00 | ₩3,610.00 | 1,502 | |
| ₩3,675.00 | +40.00 | +1.1% | ₩3,570.00 | ₩3,685.00 | ₩3,525.00 | 2,409 | |
| ₩3,635.00 | +70.00 | +2.0% | ₩3,560.00 | ₩3,650.00 | ₩3,530.00 | 912 | |
| ₩3,565.00 | +105.00 | +3.0% | ₩3,415.00 | ₩3,615.00 | ₩3,415.00 | 1,222 | |
| ₩3,460.00 | -20.00 | -0.6% | ₩3,510.00 | ₩3,515.00 | ₩3,410.00 | 3,104 | |
| ₩3,480.00 | -25.00 | -0.7% | ₩3,505.00 | ₩3,505.00 | ₩3,460.00 | 1,996 | |
| ₩3,505.00 | 0.00 | 0.0% | ₩3,505.00 | ₩3,565.00 | ₩3,500.00 | 3,163 | |
| ₩3,505.00 | -110.00 | -3.0% | ₩3,530.00 | ₩3,700.00 | ₩3,370.00 | 7,771 | |
| ₩3,615.00 | -35.00 | -1.0% | ₩3,665.00 | ₩3,665.00 | ₩3,610.00 | 1,100 | |
| ₩3,650.00 | -5.00 | -0.1% | ₩3,650.00 | ₩3,650.00 | ₩3,455.00 | 1,825 | |
| ₩3,655.00 | +170.00 | +4.9% | ₩3,485.00 | ₩3,715.00 | ₩3,450.00 | 3,041 | |
| ₩3,485.00 | -195.00 | -5.3% | ₩3,615.00 | ₩3,645.00 | ₩3,485.00 | 3,863 | |
| ₩3,680.00 | -10.00 | -0.3% | ₩3,555.00 | ₩3,695.00 | ₩3,555.00 | 1,670 | |
| ₩3,690.00 | -30.00 | -0.8% | ₩3,720.00 | ₩3,740.00 | ₩3,630.00 | 1,297 | |
| ₩3,720.00 | +20.00 | +0.5% | ₩3,670.00 | ₩3,730.00 | ₩3,615.00 | 1,669 | |
| ₩3,700.00 | 0.00 | 0.0% | ₩3,700.00 | ₩3,710.00 | ₩3,675.00 | 530 | |
| ₩3,700.00 | -20.00 | -0.5% | ₩3,740.00 | ₩3,740.00 | ₩3,680.00 | 1,114 | |
| ₩3,720.00 | +70.00 | +1.9% | ₩3,630.00 | ₩3,740.00 | ₩3,630.00 | 1,108 | |
| ₩3,650.00 | +80.00 | +2.2% | ₩3,590.00 | ₩3,660.00 | ₩3,525.00 | 4,062 | |
| ₩3,570.00 | +45.00 | +1.3% | ₩3,500.00 | ₩3,580.00 | ₩3,500.00 | 3,388 | |
| ₩3,525.00 | -50.00 | -1.4% | ₩3,535.00 | ₩3,585.00 | ₩3,480.00 | 4,089 | |
| ₩3,575.00 | -5.00 | -0.1% | ₩3,580.00 | ₩3,610.00 | ₩3,470.00 | 2,897 | |
| ₩3,580.00 | -65.00 | -1.8% | ₩3,645.00 | ₩3,715.00 | ₩3,535.00 | 3,892 | |
| ₩3,645.00 | -70.00 | -1.9% | ₩3,735.00 | ₩3,750.00 | ₩3,630.00 | 1,818 | |
| ₩3,715.00 | +90.00 | +2.5% | ₩3,710.00 | ₩3,740.00 | ₩3,620.00 | 2,741 | |
| ₩3,625.00 | -255.00 | -6.6% | ₩3,855.00 | ₩3,890.00 | ₩3,305.00 | 74,829 | |
| ₩3,880.00 | +75.00 | +2.0% | ₩3,785.00 | ₩3,880.00 | ₩3,725.00 | 2,397 | |
| ₩3,805.00 | -35.00 | -0.9% | ₩3,840.00 | ₩3,840.00 | ₩3,720.00 | 2,557 | |
| ₩3,840.00 | 0.00 | 0.0% | ₩3,825.00 | ₩3,850.00 | ₩3,620.00 | 5,096 | |
| ₩3,840.00 | -70.00 | -1.8% | ₩3,940.00 | ₩3,940.00 | ₩3,840.00 | 1,548 | |
| ₩3,910.00 | -25.00 | -0.6% | ₩3,945.00 | ₩3,950.00 | ₩3,865.00 | 561 | |
| ₩3,935.00 | +85.00 | +2.2% | ₩3,900.00 | ₩3,945.00 | ₩3,830.00 | 3,008 | |
| ₩3,850.00 | 0.00 | 0.0% | ₩3,865.00 | ₩3,930.00 | ₩3,820.00 | 3,969 | |
| ₩3,850.00 | 0.00 | 0.0% | ₩3,860.00 | ₩3,860.00 | ₩3,805.00 | 1,538 | |
| ₩3,850.00 | +15.00 | +0.4% | ₩3,835.00 | ₩3,860.00 | ₩3,710.00 | 3,438 | |
| ₩3,835.00 | -30.00 | -0.8% | ₩3,865.00 | ₩3,885.00 | ₩3,600.00 | 21,075 | |
| ₩3,865.00 | -5.00 | -0.1% | ₩3,860.00 | ₩3,890.00 | ₩3,790.00 | 1,801 | |
| ₩3,870.00 | -10.00 | -0.3% | ₩3,835.00 | ₩3,890.00 | ₩3,790.00 | 6,188 | |
| ₩3,880.00 | -120.00 | -3.0% | ₩3,860.00 | ₩3,945.00 | ₩3,830.00 | 6,723 | |
| ₩4,000.00 | +120.00 | +3.1% | ₩3,880.00 | ₩4,000.00 | ₩3,860.00 | 2,213 | |
| ₩3,880.00 | -50.00 | -1.3% | ₩3,930.00 | ₩3,930.00 | ₩3,830.00 | 2,343 | |
| ₩3,930.00 | -90.00 | -2.2% | ₩3,990.00 | ₩4,050.00 | ₩3,920.00 | 4,148 | |
| ₩4,020.00 | 0.00 | 0.0% | ₩3,990.00 | ₩4,025.00 | ₩3,905.00 | 8,411 | |
| ₩4,020.00 | +90.00 | +2.3% | ₩3,900.00 | ₩4,025.00 | ₩3,900.00 | 4,784 | |
| ₩3,930.00 | -80.00 | -2.0% | ₩3,920.00 | ₩4,010.00 | ₩3,870.00 | 3,232 | |
| ₩4,010.00 | 0.00 | 0.0% | ₩3,980.00 | ₩4,010.00 | ₩3,945.00 | 1,738 | |
| ₩4,010.00 | -60.00 | -1.5% | ₩4,040.00 | ₩4,080.00 | ₩3,860.00 | 4,089 | |
| ₩4,070.00 | +170.00 | +4.4% | ₩3,805.00 | ₩4,100.00 | ₩3,750.00 | 13,227 | |
| ₩3,900.00 | -15.00 | -0.4% | ₩3,845.00 | ₩3,930.00 | ₩3,795.00 | 14,051 | |
| ₩3,915.00 | -220.00 | -5.3% | ₩4,090.00 | ₩4,105.00 | ₩3,785.00 | 25,809 | |
| ₩4,135.00 | -40.00 | -1.0% | ₩4,185.00 | ₩4,225.00 | ₩4,060.00 | 13,553 | |
| ₩4,175.00 | -90.00 | -2.1% | ₩4,200.00 | ₩4,265.00 | ₩4,155.00 | 15,510 | |
| ₩4,265.00 | 0.00 | 0.0% | ₩4,250.00 | ₩4,300.00 | ₩4,240.00 | 6,123 | |
| ₩4,265.00 | 0.00 | 0.0% | ₩4,265.00 | ₩4,370.00 | ₩4,135.00 | 26,432 | |
| ₩4,265.00 | -315.00 | -6.9% | ₩4,615.00 | ₩4,625.00 | ₩4,265.00 | 25,025 | |
| ₩4,580.00 | -70.00 | -1.5% | ₩4,505.00 | ₩4,700.00 | ₩4,495.00 | 14,265 | |
| ₩4,650.00 | +140.00 | +3.1% | ₩4,485.00 | ₩4,675.00 | ₩4,485.00 | 6,004 | |
| ₩4,510.00 | -65.00 | -1.4% | ₩4,540.00 | ₩4,700.00 | ₩4,440.00 | 15,507 | |
| ₩4,575.00 | -70.00 | -1.5% | ₩4,640.00 | ₩4,640.00 | ₩4,455.00 | 22,654 | |
| ₩4,645.00 | +165.00 | +3.7% | ₩4,440.00 | ₩4,685.00 | ₩4,400.00 | 9,959 | |
| ₩4,480.00 | +235.00 | +5.5% | ₩4,625.00 | ₩4,625.00 | ₩4,200.00 | 10,612 | |
| ₩4,245.00 | -150.00 | -3.4% | ₩3,750.00 | ₩4,400.00 | ₩3,750.00 | 11,694 |
- Ticker
- KRX:270870
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Newtree Co.,Ltd.