NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea · Delayed Price · Currency is KRW 10,070
-1,070 (-9.61%)
At close: May 20, 2026
NEWEN AI Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,080.00 | 11,430.00 | 9,910.00 | 10,070.00 | 10,070.00 | -9.61% | 137,435 |
| May 19, 2026 | 11,540.00 | 11,600.00 | 11,110.00 | 11,140.00 | 11,140.00 | -3.47% | 27,313 |
| May 18, 2026 | 11,150.00 | 11,630.00 | 11,080.00 | 11,540.00 | 11,540.00 | 0.96% | 36,437 |
| May 15, 2026 | 12,530.00 | 12,530.00 | 11,380.00 | 11,430.00 | 11,430.00 | -8.78% | 90,978 |
| May 14, 2026 | 12,300.00 | 12,750.00 | 12,180.00 | 12,530.00 | 12,530.00 | 2.87% | 51,911 |
| May 13, 2026 | 12,120.00 | 12,490.00 | 11,970.00 | 12,180.00 | 12,180.00 | 0.50% | 53,954 |
| May 12, 2026 | 12,820.00 | 12,940.00 | 12,040.00 | 12,120.00 | 12,120.00 | -4.57% | 116,856 |
| May 11, 2026 | 13,410.00 | 13,450.00 | 12,500.00 | 12,700.00 | 12,700.00 | -5.37% | 130,016 |
| May 8, 2026 | 14,790.00 | 14,790.00 | 13,260.00 | 13,420.00 | 13,420.00 | -7.26% | 190,633 |
| May 7, 2026 | 15,290.00 | 15,290.00 | 14,180.00 | 14,470.00 | 14,470.00 | -5.36% | 149,966 |
| May 6, 2026 | 15,300.00 | 15,880.00 | 14,610.00 | 15,290.00 | 15,290.00 | 0.72% | 273,226 |
| May 4, 2026 | 14,850.00 | 15,830.00 | 14,690.00 | 15,180.00 | 15,180.00 | 3.13% | 476,019 |
| Apr 30, 2026 | 14,440.00 | 15,340.00 | 14,110.00 | 14,720.00 | 14,720.00 | 3.44% | 335,552 |
| Apr 29, 2026 | 14,150.00 | 14,800.00 | 14,010.00 | 14,230.00 | 14,230.00 | 0.21% | 37,043 |
| Apr 28, 2026 | 14,530.00 | 14,530.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.39% | 47,912 |
| Apr 27, 2026 | 14,350.00 | 14,580.00 | 14,100.00 | 14,400.00 | 14,400.00 | 0.35% | 92,938 |
| Apr 24, 2026 | 14,410.00 | 14,670.00 | 14,330.00 | 14,350.00 | 14,350.00 | -0.42% | 62,099 |
| Apr 23, 2026 | 14,850.00 | 14,990.00 | 14,300.00 | 14,410.00 | 14,410.00 | -2.96% | 75,040 |
| Apr 22, 2026 | 15,050.00 | 15,510.00 | 14,620.00 | 14,850.00 | 14,850.00 | - | 134,961 |
| Apr 21, 2026 | 14,790.00 | 15,290.00 | 14,600.00 | 14,850.00 | 14,850.00 | 0.61% | 92,675 |
| Apr 20, 2026 | 14,750.00 | 16,220.00 | 14,350.00 | 14,760.00 | 14,760.00 | 0.07% | 397,299 |
| Apr 17, 2026 | 15,270.00 | 15,270.00 | 14,500.00 | 14,750.00 | 14,750.00 | -2.58% | 97,632 |
| Apr 16, 2026 | 15,310.00 | 15,900.00 | 15,010.00 | 15,140.00 | 15,140.00 | 1.61% | 213,180 |
| Apr 15, 2026 | 15,100.00 | 15,410.00 | 14,770.00 | 14,900.00 | 14,900.00 | 0.88% | 322,695 |
| Apr 14, 2026 | 15,250.00 | 15,500.00 | 14,720.00 | 14,770.00 | 14,770.00 | -2.12% | 379,608 |
| Apr 13, 2026 | 14,090.00 | 17,250.00 | 13,470.00 | 15,090.00 | 15,090.00 | 4.28% | 2,066,672 |
| Apr 10, 2026 | 12,180.00 | 15,730.00 | 12,100.00 | 14,470.00 | 14,470.00 | 18.70% | 2,166,691 |
| Apr 9, 2026 | 12,050.00 | 12,310.00 | 12,050.00 | 12,190.00 | 12,190.00 | 0.58% | 19,633 |
| Apr 8, 2026 | 12,350.00 | 12,350.00 | 11,920.00 | 12,120.00 | 12,120.00 | 3.50% | 24,026 |
| Apr 7, 2026 | 11,730.00 | 12,390.00 | 11,510.00 | 11,710.00 | 11,710.00 | -0.17% | 35,382 |
| Apr 6, 2026 | 11,520.00 | 12,130.00 | 11,520.00 | 11,730.00 | 11,730.00 | 1.65% | 25,903 |
| Apr 3, 2026 | 11,580.00 | 11,860.00 | 11,120.00 | 11,540.00 | 11,540.00 | - | 36,120 |
| Apr 2, 2026 | 12,170.00 | 12,430.00 | 11,300.00 | 11,540.00 | 11,540.00 | -5.10% | 45,056 |
| Apr 1, 2026 | 11,750.00 | 12,270.00 | 11,750.00 | 12,160.00 | 12,160.00 | 4.56% | 22,073 |
| Mar 31, 2026 | 12,970.00 | 12,970.00 | 11,420.00 | 11,630.00 | 11,630.00 | -1.77% | 44,652 |
| Mar 30, 2026 | 11,700.00 | 12,060.00 | 11,560.00 | 11,840.00 | 11,840.00 | -3.97% | 23,047 |
| Mar 27, 2026 | 12,150.00 | 12,490.00 | 11,660.00 | 12,330.00 | 12,330.00 | -0.72% | 29,049 |
| Mar 26, 2026 | 12,800.00 | 13,100.00 | 12,300.00 | 12,420.00 | 12,420.00 | -2.89% | 43,804 |
| Mar 25, 2026 | 12,730.00 | 13,130.00 | 12,680.00 | 12,790.00 | 12,790.00 | 1.03% | 34,962 |
| Mar 24, 2026 | 12,600.00 | 12,990.00 | 12,340.00 | 12,660.00 | 12,660.00 | 2.18% | 26,749 |
| Mar 23, 2026 | 12,690.00 | 12,760.00 | 12,350.00 | 12,390.00 | 12,390.00 | -5.06% | 48,905 |
| Mar 20, 2026 | 13,150.00 | 13,500.00 | 13,010.00 | 13,050.00 | 13,050.00 | 0.38% | 30,111 |
| Mar 19, 2026 | 13,200.00 | 13,590.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.34% | 55,806 |
| Mar 18, 2026 | 13,660.00 | 13,780.00 | 13,420.00 | 13,590.00 | 13,590.00 | 0.15% | 55,947 |
| Mar 17, 2026 | 13,770.00 | 14,070.00 | 13,410.00 | 13,570.00 | 13,570.00 | -0.95% | 97,193 |
| Mar 16, 2026 | 15,500.00 | 15,500.00 | 13,600.00 | 13,700.00 | 13,700.00 | -7.49% | 238,261 |
| Mar 13, 2026 | 12,370.00 | 15,680.00 | 12,010.00 | 14,810.00 | 14,810.00 | 17.35% | 746,419 |
| Mar 12, 2026 | 12,280.00 | 12,790.00 | 12,200.00 | 12,620.00 | 12,620.00 | 2.77% | 20,522 |
| Mar 11, 2026 | 12,320.00 | 12,820.00 | 12,130.00 | 12,280.00 | 12,280.00 | -0.32% | 36,564 |
| Mar 10, 2026 | 12,160.00 | 12,820.00 | 12,050.00 | 12,320.00 | 12,320.00 | 4.41% | 42,686 |