NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea · Delayed Price · Currency is KRW 15,220
+150 (1.00%)
At close: Jan 22, 2026
NEWEN AI Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 15,330.00 | 15,550.00 | 15,050.00 | 15,540.00 | 15,540.00 | 1.37% | 74,852 |
| Jan 14, 2026 | 15,300.00 | 15,590.00 | 15,170.00 | 15,330.00 | 15,330.00 | 0.26% | 53,469 |
| Jan 13, 2026 | 15,310.00 | 15,590.00 | 15,170.00 | 15,290.00 | 15,290.00 | -0.07% | 59,311 |
| Jan 12, 2026 | 16,010.00 | 16,150.00 | 15,120.00 | 15,300.00 | 15,300.00 | -4.38% | 152,239 |
| Jan 9, 2026 | 16,330.00 | 16,420.00 | 15,960.00 | 16,000.00 | 16,000.00 | 0.25% | 51,483 |
| Jan 8, 2026 | 16,590.00 | 16,610.00 | 15,810.00 | 15,960.00 | 15,960.00 | -4.03% | 106,796 |
| Jan 7, 2026 | 17,180.00 | 17,500.00 | 16,330.00 | 16,630.00 | 16,630.00 | -2.81% | 103,746 |
| Jan 6, 2026 | 17,100.00 | 17,490.00 | 16,680.00 | 17,110.00 | 17,110.00 | -1.67% | 81,460 |
| Jan 5, 2026 | 17,450.00 | 17,930.00 | 15,760.00 | 17,400.00 | 17,400.00 | -2.47% | 193,569 |
| Jan 2, 2026 | 17,010.00 | 17,870.00 | 17,010.00 | 17,840.00 | 17,840.00 | 5.19% | 62,083 |
| Dec 30, 2025 | 16,810.00 | 17,300.00 | 16,810.00 | 16,960.00 | 16,960.00 | -1.40% | 24,287 |
| Dec 29, 2025 | 16,800.00 | 17,410.00 | 16,800.00 | 17,200.00 | 17,200.00 | 0.88% | 29,138 |
| Dec 26, 2025 | 16,550.00 | 17,580.00 | 16,450.00 | 17,050.00 | 17,050.00 | 3.02% | 68,225 |
| Dec 24, 2025 | 16,670.00 | 17,000.00 | 16,400.00 | 16,550.00 | 16,550.00 | -0.72% | 50,895 |
| Dec 23, 2025 | 17,410.00 | 17,700.00 | 16,670.00 | 16,670.00 | 16,670.00 | -4.74% | 62,286 |
| Dec 22, 2025 | 16,830.00 | 17,790.00 | 16,830.00 | 17,500.00 | 17,500.00 | 3.00% | 68,160 |
| Dec 19, 2025 | 16,400.00 | 17,370.00 | 16,280.00 | 16,990.00 | 16,990.00 | 4.17% | 68,260 |
| Dec 18, 2025 | 16,710.00 | 16,710.00 | 16,290.00 | 16,310.00 | 16,310.00 | -3.09% | 75,379 |
| Dec 17, 2025 | 17,100.00 | 17,500.00 | 16,710.00 | 16,830.00 | 16,830.00 | -2.32% | 79,843 |
| Dec 16, 2025 | 18,060.00 | 18,300.00 | 17,230.00 | 17,230.00 | 17,230.00 | -6.10% | 124,252 |
| Dec 15, 2025 | 19,110.00 | 19,330.00 | 18,260.00 | 18,350.00 | 18,350.00 | -6.43% | 187,103 |
| Dec 12, 2025 | 18,000.00 | 20,100.00 | 17,850.00 | 19,610.00 | 19,610.00 | 8.88% | 568,457 |
| Dec 11, 2025 | 18,190.00 | 18,300.00 | 17,810.00 | 18,010.00 | 18,010.00 | -0.77% | 47,299 |
| Dec 10, 2025 | 18,160.00 | 18,640.00 | 17,640.00 | 18,150.00 | 18,150.00 | -0.06% | 148,250 |
| Dec 9, 2025 | 18,180.00 | 18,290.00 | 17,870.00 | 18,160.00 | 18,160.00 | -0.16% | 54,058 |
| Dec 8, 2025 | 18,180.00 | 18,380.00 | 17,800.00 | 18,190.00 | 18,190.00 | 0.11% | 58,993 |
| Dec 5, 2025 | 17,750.00 | 18,410.00 | 17,750.00 | 18,170.00 | 18,170.00 | 1.11% | 68,720 |
| Dec 4, 2025 | 18,120.00 | 18,240.00 | 17,700.00 | 17,970.00 | 17,970.00 | -0.61% | 47,715 |
| Dec 3, 2025 | 17,930.00 | 18,220.00 | 17,810.00 | 18,080.00 | 18,080.00 | 0.84% | 54,081 |
| Dec 2, 2025 | 17,890.00 | 18,160.00 | 17,510.00 | 17,930.00 | 17,930.00 | - | 50,752 |
| Dec 1, 2025 | 18,070.00 | 18,370.00 | 17,860.00 | 17,930.00 | 17,930.00 | - | 66,044 |
| Nov 28, 2025 | 17,500.00 | 18,330.00 | 17,310.00 | 17,930.00 | 17,930.00 | 2.63% | 68,687 |
| Nov 27, 2025 | 17,950.00 | 17,950.00 | 17,330.00 | 17,470.00 | 17,470.00 | -0.96% | 53,142 |
| Nov 26, 2025 | 17,130.00 | 17,750.00 | 17,100.00 | 17,640.00 | 17,640.00 | 2.56% | 62,801 |
| Nov 25, 2025 | 17,040.00 | 17,500.00 | 17,010.00 | 17,200.00 | 17,200.00 | 1.36% | 67,076 |
| Nov 24, 2025 | 17,400.00 | 17,400.00 | 16,800.00 | 16,970.00 | 16,970.00 | -0.47% | 53,256 |
| Nov 21, 2025 | 17,520.00 | 17,680.00 | 16,930.00 | 17,050.00 | 17,050.00 | -6.68% | 80,393 |
| Nov 20, 2025 | 17,760.00 | 18,270.00 | 17,650.00 | 18,270.00 | 18,270.00 | 4.70% | 102,876 |
| Nov 19, 2025 | 17,420.00 | 17,800.00 | 16,700.00 | 17,450.00 | 17,450.00 | 0.17% | 123,560 |
| Nov 18, 2025 | 19,300.00 | 19,470.00 | 17,300.00 | 17,420.00 | 17,420.00 | -9.79% | 472,838 |