NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea · Delayed Price · Currency is KRW 20,000
-450 (-2.20%)
At close: Nov 14, 2025
NEWEN AI Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 17,420.00 | 17,800.00 | 16,700.00 | 17,450.00 | 17,450.00 | 0.17% | 122,897 |
| Nov 18, 2025 | 19,300.00 | 19,470.00 | 17,300.00 | 17,420.00 | 17,420.00 | -9.79% | 472,838 |
| Nov 17, 2025 | 19,970.00 | 20,200.00 | 19,230.00 | 19,310.00 | 19,310.00 | -3.45% | 146,215 |
| Nov 14, 2025 | 20,150.00 | 21,100.00 | 19,930.00 | 20,000.00 | 20,000.00 | -2.20% | 121,087 |
| Nov 13, 2025 | 20,950.00 | 21,300.00 | 20,100.00 | 20,450.00 | 20,450.00 | -2.39% | 141,985 |
| Nov 12, 2025 | 20,800.00 | 21,350.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.48% | 79,508 |
| Nov 11, 2025 | 21,400.00 | 21,950.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.42% | 108,470 |
| Nov 10, 2025 | 21,450.00 | 21,900.00 | 20,800.00 | 21,150.00 | 21,150.00 | -0.24% | 93,822 |
| Nov 7, 2025 | 20,800.00 | 22,450.00 | 20,800.00 | 21,200.00 | 21,200.00 | -2.08% | 160,155 |
| Nov 6, 2025 | 21,800.00 | 22,300.00 | 21,450.00 | 21,650.00 | 21,650.00 | 0.23% | 85,872 |
| Nov 5, 2025 | 22,600.00 | 22,700.00 | 20,950.00 | 21,600.00 | 21,600.00 | -5.88% | 227,492 |
| Nov 4, 2025 | 24,000.00 | 24,050.00 | 22,700.00 | 22,950.00 | 22,950.00 | -3.77% | 225,389 |
| Nov 3, 2025 | 22,400.00 | 24,450.00 | 22,400.00 | 23,850.00 | 23,850.00 | 7.92% | 463,978 |
| Oct 31, 2025 | 21,700.00 | 22,750.00 | 21,550.00 | 22,100.00 | 22,100.00 | 1.84% | 149,304 |
| Oct 30, 2025 | 22,700.00 | 22,900.00 | 21,550.00 | 21,700.00 | 21,700.00 | -4.41% | 195,124 |
| Oct 29, 2025 | 23,100.00 | 23,550.00 | 22,600.00 | 22,700.00 | 22,700.00 | 0.44% | 165,857 |
| Oct 28, 2025 | 23,050.00 | 23,350.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.95% | 121,603 |
| Oct 27, 2025 | 23,100.00 | 23,450.00 | 22,950.00 | 23,050.00 | 23,050.00 | 0.88% | 115,434 |
| Oct 24, 2025 | 23,450.00 | 23,700.00 | 22,800.00 | 22,850.00 | 22,850.00 | -1.72% | 128,913 |
| Oct 23, 2025 | 23,700.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | -2.52% | 171,164 |
| Oct 22, 2025 | 24,450.00 | 24,450.00 | 23,600.00 | 23,850.00 | 23,850.00 | -2.05% | 176,071 |
| Oct 21, 2025 | 24,450.00 | 25,650.00 | 24,250.00 | 24,350.00 | 24,350.00 | 0.41% | 440,345 |
| Oct 20, 2025 | 24,200.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | 0.21% | 195,134 |
| Oct 17, 2025 | 24,150.00 | 26,550.00 | 23,250.00 | 24,200.00 | 24,200.00 | -0.21% | 1,188,425 |
| Oct 16, 2025 | 24,400.00 | 24,800.00 | 23,900.00 | 24,250.00 | 24,250.00 | -0.41% | 212,095 |
| Oct 15, 2025 | 23,700.00 | 24,400.00 | 23,600.00 | 24,350.00 | 24,350.00 | 2.74% | 117,924 |
| Oct 14, 2025 | 24,800.00 | 25,550.00 | 23,350.00 | 23,700.00 | 23,700.00 | -3.66% | 376,478 |
| Oct 13, 2025 | 24,700.00 | 25,250.00 | 24,600.00 | 24,600.00 | 24,600.00 | -4.65% | 303,494 |
| Oct 10, 2025 | 24,900.00 | 25,900.00 | 24,500.00 | 25,800.00 | 25,800.00 | 0.58% | 631,847 |
| Oct 2, 2025 | 24,300.00 | 29,250.00 | 24,200.00 | 25,650.00 | 25,650.00 | 8.69% | 2,332,308 |
| Oct 1, 2025 | 24,250.00 | 24,750.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.46% | 146,176 |
| Sep 30, 2025 | 24,350.00 | 24,600.00 | 23,450.00 | 23,950.00 | 23,950.00 | -1.64% | 228,707 |
| Sep 29, 2025 | 26,150.00 | 26,650.00 | 24,350.00 | 24,350.00 | 24,350.00 | -6.88% | 475,568 |
| Sep 26, 2025 | 27,750.00 | 27,750.00 | 25,800.00 | 26,150.00 | 26,150.00 | -6.61% | 328,910 |
| Sep 25, 2025 | 29,050.00 | 30,150.00 | 27,850.00 | 28,000.00 | 28,000.00 | -6.04% | 490,668 |
| Sep 24, 2025 | 29,300.00 | 30,350.00 | 28,500.00 | 29,800.00 | 29,800.00 | 1.88% | 1,006,294 |
| Sep 23, 2025 | 28,900.00 | 30,950.00 | 28,250.00 | 29,250.00 | 29,250.00 | 5.41% | 3,141,148 |
| Sep 22, 2025 | 26,500.00 | 28,150.00 | 26,200.00 | 27,750.00 | 27,750.00 | 7.98% | 834,739 |
| Sep 19, 2025 | 26,050.00 | 26,050.00 | 25,050.00 | 25,700.00 | 25,700.00 | -1.34% | 197,587 |
| Sep 18, 2025 | 25,700.00 | 26,600.00 | 25,700.00 | 26,050.00 | 26,050.00 | 1.56% | 209,871 |
| Sep 17, 2025 | 26,050.00 | 26,600.00 | 25,450.00 | 25,650.00 | 25,650.00 | -1.54% | 200,285 |
| Sep 16, 2025 | 27,150.00 | 28,450.00 | 25,950.00 | 26,050.00 | 26,050.00 | -4.05% | 492,981 |
| Sep 15, 2025 | 28,100.00 | 29,250.00 | 26,925.00 | 27,150.00 | 27,150.00 | -3.21% | 593,606 |
| Sep 12, 2025 | 27,650.00 | 30,050.00 | 26,700.00 | 28,050.00 | 28,050.00 | 2.37% | 2,210,125 |
| Sep 11, 2025 | 25,600.00 | 29,300.00 | 25,350.00 | 27,400.00 | 27,400.00 | 7.03% | 3,038,207 |
| Sep 10, 2025 | 26,700.00 | 27,300.00 | 25,400.00 | 25,600.00 | 25,600.00 | -1.35% | 698,112 |
| Sep 9, 2025 | 24,100.00 | 27,550.00 | 23,550.00 | 25,950.00 | 25,950.00 | 8.35% | 2,002,383 |
| Sep 8, 2025 | 22,250.00 | 24,600.00 | 22,150.00 | 23,950.00 | 23,950.00 | 7.88% | 633,152 |
| Sep 5, 2025 | 23,050.00 | 23,050.00 | 22,150.00 | 22,200.00 | 22,200.00 | -2.63% | 94,882 |
| Sep 4, 2025 | 22,050.00 | 22,900.00 | 21,950.00 | 22,800.00 | 22,800.00 | 3.64% | 146,727 |