NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea · Delayed Price · Currency is KRW 12,160
+530 (4.56%)
At close: Apr 1, 2026
NEWEN AI Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11,750.00 | 12,270.00 | 11,750.00 | 12,160.00 | 12,160.00 | 4.56% | 22,068 |
| Mar 31, 2026 | 12,970.00 | 12,970.00 | 11,420.00 | 11,630.00 | 11,630.00 | -1.77% | 44,364 |
| Mar 30, 2026 | 11,700.00 | 12,060.00 | 11,560.00 | 11,840.00 | 11,840.00 | -3.97% | 22,675 |
| Mar 27, 2026 | 12,150.00 | 12,490.00 | 11,660.00 | 12,330.00 | 12,330.00 | -0.72% | 29,046 |
| Mar 26, 2026 | 12,800.00 | 13,100.00 | 12,300.00 | 12,420.00 | 12,420.00 | -2.89% | 43,617 |
| Mar 25, 2026 | 12,730.00 | 13,130.00 | 12,680.00 | 12,790.00 | 12,790.00 | 1.03% | 34,375 |
| Mar 24, 2026 | 12,600.00 | 12,990.00 | 12,340.00 | 12,660.00 | 12,660.00 | 2.18% | 26,441 |
| Mar 23, 2026 | 12,690.00 | 12,760.00 | 12,350.00 | 12,390.00 | 12,390.00 | -5.06% | 48,464 |
| Mar 20, 2026 | 13,150.00 | 13,500.00 | 13,010.00 | 13,050.00 | 13,050.00 | 0.38% | 30,111 |
| Mar 19, 2026 | 13,200.00 | 13,590.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.34% | 55,356 |
| Mar 18, 2026 | 13,660.00 | 13,780.00 | 13,420.00 | 13,590.00 | 13,590.00 | 0.15% | 55,365 |
| Mar 17, 2026 | 13,770.00 | 14,070.00 | 13,410.00 | 13,570.00 | 13,570.00 | -0.95% | 96,737 |
| Mar 16, 2026 | 15,500.00 | 15,500.00 | 13,600.00 | 13,700.00 | 13,700.00 | -7.49% | 238,261 |
| Mar 13, 2026 | 12,370.00 | 15,680.00 | 12,010.00 | 14,810.00 | 14,810.00 | 17.35% | 741,467 |
| Mar 12, 2026 | 12,280.00 | 12,790.00 | 12,200.00 | 12,620.00 | 12,620.00 | 2.77% | 20,259 |
| Mar 11, 2026 | 12,320.00 | 12,820.00 | 12,130.00 | 12,280.00 | 12,280.00 | -0.32% | 36,346 |
| Mar 10, 2026 | 12,160.00 | 12,820.00 | 12,050.00 | 12,320.00 | 12,320.00 | 4.41% | 42,666 |
| Mar 9, 2026 | 12,450.00 | 12,450.00 | 11,310.00 | 11,800.00 | 11,800.00 | -6.05% | 56,732 |
| Mar 6, 2026 | 12,350.00 | 13,000.00 | 12,160.00 | 12,560.00 | 12,560.00 | 1.21% | 52,796 |
| Mar 5, 2026 | 11,270.00 | 12,680.00 | 11,270.00 | 12,410.00 | 12,410.00 | 11.80% | 139,732 |
| Mar 4, 2026 | 12,920.00 | 12,990.00 | 11,050.00 | 11,100.00 | 11,100.00 | -16.42% | 179,951 |
| Mar 3, 2026 | 14,090.00 | 14,090.00 | 13,270.00 | 13,280.00 | 13,280.00 | -6.61% | 105,208 |
| Feb 27, 2026 | 14,330.00 | 14,440.00 | 14,070.00 | 14,220.00 | 14,220.00 | -2.00% | 110,317 |
| Feb 26, 2026 | 15,130.00 | 15,470.00 | 14,510.00 | 14,510.00 | 14,510.00 | -4.10% | 135,483 |
| Feb 25, 2026 | 15,550.00 | 15,640.00 | 15,090.00 | 15,130.00 | 15,130.00 | -1.75% | 80,144 |
| Feb 24, 2026 | 15,860.00 | 15,940.00 | 15,380.00 | 15,400.00 | 15,400.00 | -3.51% | 89,980 |
| Feb 23, 2026 | 16,510.00 | 16,770.00 | 15,920.00 | 15,960.00 | 15,960.00 | -2.98% | 79,602 |
| Feb 20, 2026 | 16,780.00 | 16,950.00 | 16,430.00 | 16,450.00 | 16,450.00 | -2.95% | 94,585 |
| Feb 19, 2026 | 17,130.00 | 17,450.00 | 16,810.00 | 16,950.00 | 16,950.00 | 4.89% | 262,040 |
| Feb 13, 2026 | 16,450.00 | 16,620.00 | 15,660.00 | 16,160.00 | 16,160.00 | -3.58% | 121,644 |
| Feb 12, 2026 | 15,790.00 | 17,200.00 | 15,700.00 | 16,760.00 | 16,760.00 | 6.28% | 344,302 |
| Feb 11, 2026 | 15,820.00 | 16,270.00 | 15,480.00 | 15,770.00 | 15,770.00 | 0.51% | 82,588 |
| Feb 10, 2026 | 15,410.00 | 16,170.00 | 15,410.00 | 15,690.00 | 15,690.00 | 0.90% | 79,131 |
| Feb 9, 2026 | 14,500.00 | 15,550.00 | 14,500.00 | 15,550.00 | 15,550.00 | 7.91% | 99,856 |
| Feb 6, 2026 | 14,920.00 | 15,020.00 | 14,160.00 | 14,410.00 | 14,410.00 | -5.26% | 116,083 |
| Feb 5, 2026 | 15,880.00 | 15,940.00 | 15,020.00 | 15,210.00 | 15,210.00 | -5.23% | 117,534 |
| Feb 4, 2026 | 15,890.00 | 16,180.00 | 15,650.00 | 16,050.00 | 16,050.00 | 0.06% | 86,620 |
| Feb 3, 2026 | 15,520.00 | 16,130.00 | 15,520.00 | 16,040.00 | 16,040.00 | 3.35% | 89,589 |
| Feb 2, 2026 | 15,950.00 | 16,070.00 | 15,180.00 | 15,520.00 | 15,520.00 | -3.96% | 72,249 |
| Jan 30, 2026 | 16,280.00 | 16,590.00 | 15,810.00 | 16,160.00 | 16,160.00 | -1.70% | 95,259 |
| Jan 29, 2026 | 16,530.00 | 16,980.00 | 15,910.00 | 16,440.00 | 16,440.00 | -0.36% | 112,566 |
| Jan 28, 2026 | 16,190.00 | 16,890.00 | 16,080.00 | 16,500.00 | 16,500.00 | 1.91% | 148,814 |
| Jan 27, 2026 | 15,700.00 | 16,360.00 | 15,700.00 | 16,190.00 | 16,190.00 | 1.19% | 107,059 |
| Jan 26, 2026 | 15,920.00 | 16,180.00 | 15,610.00 | 16,000.00 | 16,000.00 | 0.50% | 95,485 |
| Jan 23, 2026 | 15,160.00 | 16,100.00 | 15,060.00 | 15,920.00 | 15,920.00 | 4.60% | 136,205 |
| Jan 22, 2026 | 15,100.00 | 15,380.00 | 14,760.00 | 15,220.00 | 15,220.00 | 1.00% | 122,526 |
| Jan 21, 2026 | 15,560.00 | 15,660.00 | 14,900.00 | 15,070.00 | 15,070.00 | -4.07% | 91,027 |
| Jan 20, 2026 | 15,390.00 | 16,100.00 | 15,020.00 | 15,710.00 | 15,710.00 | 1.09% | 161,414 |
| Jan 19, 2026 | 15,030.00 | 15,860.00 | 14,870.00 | 15,540.00 | 15,540.00 | 2.91% | 137,223 |
| Jan 16, 2026 | 15,540.00 | 15,880.00 | 15,060.00 | 15,100.00 | 15,100.00 | -2.83% | 81,247 |