NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,350
+950 (4.24%)
At close: Aug 22, 2025, 3:30 PM KST

NEWEN AI Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202523,200.0023,200.0022,550.0022,600.00--3.00%73,334
Aug 27, 202523,200.0023,950.0023,200.0023,300.00-0.43%178,307
Aug 26, 202523,450.0023,550.0022,150.0023,200.00--0.85%187,600
Aug 25, 202523,500.0025,000.0023,050.0023,400.00-0.21%480,630
Aug 22, 202522,400.0023,400.0021,800.0023,350.00-4.24%159,135
Aug 21, 202522,500.0022,550.0021,700.0022,400.00-0.22%95,831
Aug 20, 202521,600.0022,350.0021,150.0022,350.00-1.59%148,296
Aug 19, 202522,950.0023,150.0021,850.0022,000.00--4.14%195,610
Aug 18, 202523,150.0024,125.0022,700.0022,950.00-0.22%259,141
Aug 14, 202523,950.0023,950.0022,900.0022,900.00--3.78%241,395
Aug 13, 202524,500.0024,750.0023,500.0023,800.00--1.24%225,674
Aug 12, 202524,550.0025,450.0024,000.0024,100.00--1.83%318,469
Aug 11, 202526,100.0026,100.0024,550.0024,550.00--4.29%249,165
Aug 8, 202525,850.0026,350.0025,450.0025,650.00--254,788
Aug 7, 202526,700.0028,600.0025,550.0025,650.00--3.21%1,108,925
Aug 6, 202527,050.0027,200.0026,000.0026,500.00--2.03%222,566
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---