NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea · Delayed Price · Currency is KRW 7,080.00
+330.00 (4.89%)
At close: Sep 18, 2026
NEWEN AI Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,900.00 | 7,280.00 | 6,900.00 | 7,080.00 | 7,080.00 | 4.89% | 140,446 |
| Sep 17, 2026 | 6,830.00 | 6,950.00 | 6,630.00 | 6,750.00 | 6,750.00 | -1.17% | 134,141 |
| Sep 16, 2026 | 7,090.00 | 7,190.00 | 6,620.00 | 6,830.00 | 6,830.00 | -3.39% | 171,301 |
| Sep 15, 2026 | 7,270.00 | 7,990.00 | 7,020.00 | 7,070.00 | 7,070.00 | -2.48% | 213,142 |
| Sep 14, 2026 | 7,890.00 | 7,890.00 | 6,900.00 | 7,250.00 | 7,250.00 | -8.23% | 240,875 |
| Sep 11, 2026 | 8,200.00 | 8,290.00 | 7,650.00 | 7,900.00 | 7,900.00 | -4.82% | 175,152 |
| Sep 10, 2026 | 8,380.00 | 8,430.00 | 8,120.00 | 8,300.00 | 8,300.00 | -1.89% | 53,859 |
| Sep 9, 2026 | 8,260.00 | 8,640.00 | 8,250.00 | 8,460.00 | 8,460.00 | 2.55% | 51,652 |
| Sep 8, 2026 | 8,480.00 | 8,640.00 | 8,210.00 | 8,250.00 | 8,250.00 | -3.06% | 72,347 |
| Sep 7, 2026 | 8,540.00 | 8,670.00 | 8,340.00 | 8,510.00 | 8,510.00 | 1.07% | 38,388 |
| Sep 4, 2026 | 8,270.00 | 8,600.00 | 8,230.00 | 8,420.00 | 8,420.00 | 2.68% | 45,036 |
| Sep 3, 2026 | 8,250.00 | 9,070.00 | 8,110.00 | 8,200.00 | 8,200.00 | -0.49% | 141,370 |
| Sep 2, 2026 | 8,470.00 | 8,490.00 | 8,090.00 | 8,240.00 | 8,240.00 | -5.83% | 66,306 |
| Sep 1, 2026 | 8,900.00 | 8,900.00 | 8,590.00 | 8,750.00 | 8,750.00 | -1.69% | 49,130 |
| Aug 31, 2026 | 8,950.00 | 8,990.00 | 8,490.00 | 8,900.00 | 8,900.00 | -1.00% | 32,875 |
| Aug 28, 2026 | 9,470.00 | 9,720.00 | 8,950.00 | 8,990.00 | 8,990.00 | -0.66% | 102,378 |
| Aug 27, 2026 | 8,780.00 | 9,110.00 | 8,640.00 | 9,050.00 | 9,050.00 | 4.02% | 76,700 |
| Aug 26, 2026 | 8,750.00 | 8,850.00 | 8,410.00 | 8,700.00 | 8,700.00 | - | 63,228 |
| Aug 25, 2026 | 8,030.00 | 9,340.00 | 7,870.00 | 8,700.00 | 8,700.00 | 2.47% | 140,122 |
| Aug 24, 2026 | 8,920.00 | 9,210.00 | 8,010.00 | 8,490.00 | 8,490.00 | -4.50% | 111,593 |
| Aug 21, 2026 | 9,700.00 | 10,200.00 | 8,870.00 | 8,890.00 | 8,890.00 | -5.63% | 352,248 |
| Aug 20, 2026 | 9,010.00 | 9,690.00 | 8,930.00 | 9,420.00 | 9,420.00 | 3.97% | 103,306 |
| Aug 19, 2026 | 9,050.00 | 9,360.00 | 8,620.00 | 9,060.00 | 9,060.00 | -3.21% | 100,190 |
| Aug 18, 2026 | 10,000.00 | 10,000.00 | 9,130.00 | 9,360.00 | 9,360.00 | -6.68% | 149,523 |
| Aug 14, 2026 | 10,910.00 | 10,930.00 | 10,030.00 | 10,030.00 | 10,030.00 | -8.07% | 287,751 |
| Aug 13, 2026 | 11,020.00 | 11,550.00 | 10,710.00 | 10,910.00 | 10,910.00 | -9.31% | 450,407 |
| Aug 12, 2026 | 11,670.00 | 12,780.00 | 11,310.00 | 12,030.00 | 12,030.00 | 1.78% | 1,933,904 |
| Aug 11, 2026 | 12,250.00 | 13,150.00 | 10,850.00 | 11,820.00 | 11,820.00 | -1.50% | 2,653,113 |
| Aug 10, 2026 | 11,910.00 | 13,350.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.27% | 2,353,639 |
| Aug 7, 2026 | 11,360.00 | 14,140.00 | 11,140.00 | 11,850.00 | 11,850.00 | 4.77% | 8,500,758 |
| Aug 6, 2026 | 10,790.00 | 12,790.00 | 10,190.00 | 11,310.00 | 11,310.00 | 9.49% | 6,384,965 |
| Aug 5, 2026 | 9,360.00 | 11,300.00 | 9,200.00 | 10,330.00 | 10,330.00 | 14.02% | 3,092,760 |
| Aug 4, 2026 | 10,150.00 | 10,360.00 | 9,060.00 | 9,060.00 | 9,060.00 | 3.54% | 1,684,644 |
| Aug 3, 2026 | 8,120.00 | 9,650.00 | 7,320.00 | 8,750.00 | 8,750.00 | 14.38% | 2,860,711 |
| Jul 31, 2026 | 7,740.00 | 8,140.00 | 7,500.00 | 7,650.00 | 7,650.00 | 3.38% | 334,020 |
| Jul 30, 2026 | 8,840.00 | 8,870.00 | 6,850.00 | 7,400.00 | 7,400.00 | -10.41% | 530,243 |
| Jul 29, 2026 | 10,500.00 | 10,550.00 | 7,400.00 | 8,260.00 | 8,260.00 | -13.51% | 1,667,849 |
| Jul 28, 2026 | 7,960.00 | 9,550.00 | 7,610.00 | 9,550.00 | 9,550.00 | 29.93% | 1,272,902 |
| Jul 27, 2026 | 6,750.00 | 8,070.00 | 6,670.00 | 7,350.00 | 7,350.00 | 18.36% | 1,145,126 |
| Jul 24, 2026 | 6,530.00 | 6,710.00 | 6,120.00 | 6,210.00 | 6,210.00 | -8.81% | 123,608 |
| Jul 23, 2026 | 6,500.00 | 7,650.00 | 6,450.00 | 6,810.00 | 6,810.00 | 15.62% | 962,014 |
| Jul 22, 2026 | 5,510.00 | 6,320.00 | 5,510.00 | 5,890.00 | 5,890.00 | 4.25% | 22,501 |
| Jul 21, 2026 | 5,510.00 | 5,770.00 | 5,450.00 | 5,650.00 | 5,650.00 | -0.88% | 22,682 |
| Jul 20, 2026 | 5,820.00 | 5,990.00 | 5,570.00 | 5,700.00 | 5,700.00 | -5.00% | 34,039 |
| Jul 16, 2026 | 5,930.00 | 6,150.00 | 5,770.00 | 6,000.00 | 6,000.00 | -1.80% | 18,764 |
| Jul 15, 2026 | 5,790.00 | 6,250.00 | 5,790.00 | 6,110.00 | 6,110.00 | 5.53% | 36,194 |
| Jul 14, 2026 | 5,830.00 | 6,050.00 | 5,540.00 | 5,790.00 | 5,790.00 | -5.85% | 38,925 |
| Jul 13, 2026 | 6,230.00 | 6,520.00 | 5,870.00 | 6,150.00 | 6,150.00 | -4.50% | 38,019 |
| Jul 10, 2026 | 5,990.00 | 6,530.00 | 5,990.00 | 6,440.00 | 6,440.00 | 7.51% | 35,540 |
| Jul 9, 2026 | 6,380.00 | 6,380.00 | 5,860.00 | 5,990.00 | 5,990.00 | -3.39% | 33,319 |