NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea · Delayed Price · Currency is KRW 11,310
+980 (9.49%)
At close: Aug 6, 2026
NEWEN AI Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 6,660.00 | 6,690.00 | 6,110.00 | 6,200.00 | 6,200.00 | -7.46% | 31,553 |
| Jul 7, 2026 | 6,520.00 | 7,170.00 | 6,520.00 | 6,700.00 | 6,700.00 | -0.45% | 30,467 |
| Jul 6, 2026 | 6,970.00 | 7,230.00 | 6,610.00 | 6,730.00 | 6,730.00 | -3.30% | 25,430 |
| Jul 3, 2026 | 7,000.00 | 7,300.00 | 6,310.00 | 6,960.00 | 6,960.00 | -1.56% | 27,553 |
| Jul 2, 2026 | 7,900.00 | 7,900.00 | 6,890.00 | 7,070.00 | 7,070.00 | -6.97% | 25,432 |
| Jul 1, 2026 | 7,770.00 | 7,890.00 | 7,440.00 | 7,600.00 | 7,600.00 | -0.39% | 14,227 |
| Jun 30, 2026 | 7,370.00 | 8,000.00 | 7,360.00 | 7,630.00 | 7,630.00 | - | 23,381 |
| Jun 29, 2026 | 6,900.00 | 7,630.00 | 6,900.00 | 7,630.00 | 7,630.00 | 10.58% | 16,752 |
| Jun 26, 2026 | 7,600.00 | 8,130.00 | 6,900.00 | 6,900.00 | 6,900.00 | -11.54% | 47,081 |
| Jun 25, 2026 | 8,140.00 | 8,600.00 | 7,600.00 | 7,800.00 | 7,800.00 | -4.18% | 24,180 |
| Jun 24, 2026 | 7,990.00 | 8,850.00 | 7,990.00 | 8,140.00 | 8,140.00 | 1.88% | 31,339 |
| Jun 23, 2026 | 9,200.00 | 9,450.00 | 7,900.00 | 7,990.00 | 7,990.00 | -13.15% | 44,878 |
| Jun 22, 2026 | 10,120.00 | 10,350.00 | 9,110.00 | 9,200.00 | 9,200.00 | -15.21% | 47,678 |
| Jun 19, 2026 | 11,650.00 | 12,000.00 | 10,420.00 | 10,850.00 | 10,850.00 | -11.28% | 81,513 |
| Jun 18, 2026 | 11,720.00 | 12,560.00 | 10,710.00 | 12,230.00 | 12,230.00 | 0.16% | 290,857 |
| Jun 17, 2026 | 10,190.00 | 12,480.00 | 9,780.00 | 12,210.00 | 12,210.00 | 16.73% | 671,105 |
| Jun 16, 2026 | 9,100.00 | 11,470.00 | 8,960.00 | 10,460.00 | 10,460.00 | 14.69% | 641,105 |
| Jun 15, 2026 | 10,120.00 | 10,160.00 | 9,050.00 | 9,120.00 | 9,120.00 | -5.88% | 141,385 |
| Jun 12, 2026 | 8,470.00 | 10,890.00 | 8,470.00 | 9,690.00 | 9,690.00 | 15.63% | 663,475 |
| Jun 11, 2026 | 8,000.00 | 8,450.00 | 8,000.00 | 8,380.00 | 8,380.00 | 1.33% | 26,500 |
| Jun 10, 2026 | 8,150.00 | 8,580.00 | 8,000.00 | 8,270.00 | 8,270.00 | -0.72% | 31,303 |
| Jun 9, 2026 | 7,470.00 | 8,530.00 | 7,470.00 | 8,330.00 | 8,330.00 | 6.52% | 80,037 |
| Jun 8, 2026 | 7,620.00 | 8,270.00 | 7,560.00 | 7,820.00 | 7,820.00 | -8.54% | 71,856 |
| Jun 5, 2026 | 8,820.00 | 8,880.00 | 8,290.00 | 8,550.00 | 8,550.00 | -3.06% | 36,459 |
| Jun 4, 2026 | 8,660.00 | 9,330.00 | 8,200.00 | 8,820.00 | 8,820.00 | 0.57% | 98,891 |
| Jun 2, 2026 | 8,850.00 | 8,940.00 | 8,210.00 | 8,770.00 | 8,770.00 | -2.01% | 73,745 |
| Jun 1, 2026 | 9,780.00 | 9,980.00 | 8,750.00 | 8,950.00 | 8,950.00 | -8.49% | 101,631 |
| May 29, 2026 | 9,710.00 | 10,370.00 | 9,580.00 | 9,780.00 | 9,780.00 | 2.30% | 65,104 |
| May 28, 2026 | 9,950.00 | 10,090.00 | 9,180.00 | 9,560.00 | 9,560.00 | -3.92% | 68,621 |