NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea · Delayed Price · Currency is KRW 26,200
+550 (2.14%)
Last updated: Sep 18, 2025, 12:36 PM KST
NEWEN AI Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 22,350.00 | 22,850.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.57% | 76,273 |
| Sep 2, 2025 | 22,000.00 | 22,500.00 | 21,800.00 | 22,350.00 | 22,350.00 | 1.36% | 70,401 |
| Sep 1, 2025 | 22,750.00 | 22,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.86% | 62,930 |
| Aug 29, 2025 | 23,000.00 | 23,600.00 | 22,600.00 | 22,700.00 | 22,700.00 | 0.44% | 96,736 |
| Aug 28, 2025 | 23,200.00 | 23,200.00 | 22,550.00 | 22,600.00 | 22,600.00 | -3.00% | 73,334 |
| Aug 27, 2025 | 23,200.00 | 23,950.00 | 23,200.00 | 23,300.00 | 23,300.00 | 0.43% | 178,307 |
| Aug 26, 2025 | 23,450.00 | 23,550.00 | 22,150.00 | 23,200.00 | 23,200.00 | -0.85% | 187,600 |
| Aug 25, 2025 | 23,500.00 | 25,000.00 | 23,050.00 | 23,400.00 | 23,400.00 | 0.21% | 480,630 |
| Aug 22, 2025 | 22,400.00 | 23,400.00 | 21,800.00 | 23,350.00 | 23,350.00 | 4.24% | 159,135 |
| Aug 21, 2025 | 22,500.00 | 22,550.00 | 21,700.00 | 22,400.00 | 22,400.00 | 0.22% | 95,831 |
| Aug 20, 2025 | 21,600.00 | 22,350.00 | 21,150.00 | 22,350.00 | 22,350.00 | 1.59% | 148,296 |
| Aug 19, 2025 | 22,950.00 | 23,150.00 | 21,850.00 | 22,000.00 | 22,000.00 | -4.14% | 195,610 |
| Aug 18, 2025 | 23,150.00 | 24,125.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.22% | 259,141 |
| Aug 14, 2025 | 23,950.00 | 23,950.00 | 22,900.00 | 22,900.00 | 22,900.00 | -3.78% | 241,395 |
| Aug 13, 2025 | 24,500.00 | 24,750.00 | 23,500.00 | 23,800.00 | 23,800.00 | -1.24% | 225,674 |
| Aug 12, 2025 | 24,550.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | -1.83% | 318,469 |
| Aug 11, 2025 | 26,100.00 | 26,100.00 | 24,550.00 | 24,550.00 | 24,550.00 | -4.29% | 249,165 |
| Aug 8, 2025 | 25,850.00 | 26,350.00 | 25,450.00 | 25,650.00 | 25,650.00 | - | 254,788 |
| Aug 7, 2025 | 26,700.00 | 28,600.00 | 25,550.00 | 25,650.00 | 25,650.00 | -3.21% | 1,108,925 |
| Aug 6, 2025 | 27,050.00 | 27,200.00 | 26,000.00 | 26,500.00 | 26,500.00 | -2.03% | 222,566 |
| Aug 5, 2025 | 27,350.00 | 28,200.00 | 26,700.00 | 27,050.00 | 27,050.00 | -0.18% | 525,678 |
| Aug 4, 2025 | 28,350.00 | 28,800.00 | 26,700.00 | 27,100.00 | 27,100.00 | -7.35% | 504,546 |
| Aug 1, 2025 | 31,300.00 | 31,300.00 | 29,100.00 | 29,250.00 | 29,250.00 | -6.55% | 202,404 |
| Jul 31, 2025 | 32,750.00 | 33,050.00 | 30,700.00 | 31,300.00 | 31,300.00 | -3.69% | 265,030 |
| Jul 30, 2025 | 34,550.00 | 35,050.00 | 32,450.00 | 32,500.00 | 32,500.00 | -3.70% | 239,133 |
| Jul 29, 2025 | 33,500.00 | 35,950.00 | 33,500.00 | 33,750.00 | 33,750.00 | 0.75% | 354,656 |
| Jul 28, 2025 | 35,650.00 | 36,950.00 | 33,450.00 | 33,500.00 | 33,500.00 | -6.42% | 393,480 |
| Jul 25, 2025 | 37,500.00 | 37,700.00 | 34,800.00 | 35,800.00 | 35,800.00 | -4.15% | 405,983 |
| Jul 24, 2025 | 38,750.00 | 40,100.00 | 37,250.00 | 37,350.00 | 37,350.00 | -2.10% | 525,300 |
| Jul 23, 2025 | 38,100.00 | 40,900.00 | 37,500.00 | 38,150.00 | 38,150.00 | -1.93% | 780,809 |
| Jul 22, 2025 | 37,050.00 | 41,650.00 | 36,700.00 | 38,900.00 | 38,900.00 | 6.14% | 3,248,210 |
| Jul 21, 2025 | 36,500.00 | 38,650.00 | 36,200.00 | 36,650.00 | 36,650.00 | -1.35% | 721,624 |
| Jul 18, 2025 | 38,700.00 | 40,800.00 | 37,050.00 | 37,150.00 | 37,150.00 | -3.63% | 790,456 |
| Jul 17, 2025 | 42,650.00 | 43,250.00 | 38,550.00 | 38,550.00 | 38,550.00 | -9.29% | 814,498 |
| Jul 16, 2025 | 45,300.00 | 45,850.00 | 42,150.00 | 42,500.00 | 42,500.00 | -4.39% | 1,161,102 |
| Jul 15, 2025 | 42,300.00 | 48,950.00 | 40,550.00 | 44,450.00 | 44,450.00 | 4.96% | 6,694,773 |
| Jul 14, 2025 | 45,500.00 | 47,350.00 | 42,100.00 | 42,350.00 | 42,350.00 | -6.10% | 2,582,283 |
| Jul 11, 2025 | 41,400.00 | 48,950.00 | 40,150.00 | 45,100.00 | 45,100.00 | 10.27% | 9,325,653 |