NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,100
-2,150 (-7.35%)
At close: Aug 4, 2025, 3:30 PM KST

NEWEN AI Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202527,350.0028,200.0026,700.0027,050.00--0.18%525,678
Aug 4, 202528,350.0028,800.0026,700.0027,100.00--7.35%504,546
Aug 1, 202531,300.0031,300.0029,100.0029,250.00--6.55%202,404
Jul 31, 202532,750.0033,050.0030,700.0031,300.00--3.69%265,030
Jul 30, 202534,550.0035,050.0032,450.0032,500.00--3.70%239,133
Jul 29, 202533,500.0035,950.0033,500.0033,750.00-0.75%354,656
Jul 28, 202535,650.0036,950.0033,450.0033,500.00--6.42%393,480
Jul 25, 202537,500.0037,700.0034,800.0035,800.00--4.15%405,983
Jul 24, 202538,750.0040,100.0037,250.0037,350.00--2.10%525,300
Jul 23, 202538,100.0040,900.0037,500.0038,150.00--1.93%780,809
Jul 22, 202537,050.0041,650.0036,700.0038,900.00-6.14%3,248,210
Jul 21, 202536,500.0038,650.0036,200.0036,650.00--1.35%721,624
Jul 18, 202538,700.0040,800.0037,050.0037,150.00--3.63%790,456
Jul 17, 202542,650.0043,250.0038,550.0038,550.00--9.29%814,498
Jul 16, 202545,300.0045,850.0042,150.0042,500.00--4.39%1,161,102
Jul 15, 202542,300.0048,950.0040,550.0044,450.00-4.96%6,694,773
Jul 14, 202545,500.0047,350.0042,100.0042,350.00--6.10%2,582,283
Jul 11, 202541,400.0048,950.0040,150.0045,100.00-10.27%9,325,653
Jul 10, 202537,950.0044,500.0037,700.0040,900.00-8.63%10,396,750
Jul 9, 202532,800.0041,950.0032,200.0037,650.00-14.61%12,195,480
Jul 8, 202530,750.0037,200.0030,500.0032,850.00-3.63%7,272,201
Jul 7, 202537,450.0038,150.0031,650.0031,700.00--17.45%6,033,002
Jul 4, 202536,900.0043,850.0035,200.0038,400.00-156.00%20,192,550
Jul 3, 202515,000.0015,000.0015,000.0015,000.00---