NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea · Delayed Price · Currency is KRW 14,230
+30 (0.21%)
At close: Apr 29, 2026
NEWEN AI Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14,440.00 | 15,340.00 | 14,110.00 | 14,720.00 | 14,720.00 | 3.44% | 332,742 |
| Apr 29, 2026 | 14,150.00 | 14,800.00 | 14,010.00 | 14,230.00 | 14,230.00 | 0.21% | 36,636 |
| Apr 28, 2026 | 14,530.00 | 14,530.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.39% | 47,799 |
| Apr 27, 2026 | 14,350.00 | 14,580.00 | 14,100.00 | 14,400.00 | 14,400.00 | 0.35% | 92,683 |
| Apr 24, 2026 | 14,410.00 | 14,670.00 | 14,330.00 | 14,350.00 | 14,350.00 | -0.42% | 61,632 |
| Apr 23, 2026 | 14,850.00 | 14,990.00 | 14,300.00 | 14,410.00 | 14,410.00 | -2.96% | 74,779 |
| 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% | 96,580 |
| Apr 16, 2026 | 15,310.00 | 15,900.00 | 15,010.00 | 15,140.00 | 15,140.00 | 1.61% | 212,155 |
| Apr 15, 2026 | 15,100.00 | 15,410.00 | 14,770.00 | 14,900.00 | 14,900.00 | 0.88% | 315,775 |
| Apr 14, 2026 | 15,250.00 | 15,500.00 | 14,720.00 | 14,770.00 | 14,770.00 | -2.12% | 378,011 |
| 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% | 2,145,952 |
| Apr 9, 2026 | 12,050.00 | 12,310.00 | 12,050.00 | 12,190.00 | 12,190.00 | 0.58% | 19,473 |
| Apr 8, 2026 | 12,350.00 | 12,350.00 | 11,920.00 | 12,120.00 | 12,120.00 | 3.50% | 23,947 |
| Apr 7, 2026 | 11,730.00 | 12,390.00 | 11,510.00 | 11,710.00 | 11,710.00 | -0.17% | 35,367 |
| Apr 6, 2026 | 11,520.00 | 12,130.00 | 11,520.00 | 11,730.00 | 11,730.00 | 1.65% | 25,854 |
| Apr 3, 2026 | 11,580.00 | 11,860.00 | 11,120.00 | 11,540.00 | 11,540.00 | - | 36,050 |
| Apr 2, 2026 | 12,170.00 | 12,430.00 | 11,300.00 | 11,540.00 | 11,540.00 | -5.10% | 44,153 |
| Apr 1, 2026 | 11,750.00 | 12,270.00 | 11,750.00 | 12,160.00 | 12,160.00 | 4.56% | 22,068 |
| Mar 31, 2026 | 12,970.00 | 12,970.00 | 11,420.00 | 11,630.00 | 11,630.00 | -1.77% | 44,364 |
| Mar 30, 2026 | 11,700.00 | 12,060.00 | 11,560.00 | 11,840.00 | 11,840.00 | -3.97% | 22,675 |
| Mar 27, 2026 | 12,150.00 | 12,490.00 | 11,660.00 | 12,330.00 | 12,330.00 | -0.72% | 29,046 |
| Mar 26, 2026 | 12,800.00 | 13,100.00 | 12,300.00 | 12,420.00 | 12,420.00 | -2.89% | 43,617 |
| Mar 25, 2026 | 12,730.00 | 13,130.00 | 12,680.00 | 12,790.00 | 12,790.00 | 1.03% | 34,375 |
| Mar 24, 2026 | 12,600.00 | 12,990.00 | 12,340.00 | 12,660.00 | 12,660.00 | 2.18% | 26,441 |
| Mar 23, 2026 | 12,690.00 | 12,760.00 | 12,350.00 | 12,390.00 | 12,390.00 | -5.06% | 48,464 |
| 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% | 55,356 |
| Mar 18, 2026 | 13,660.00 | 13,780.00 | 13,420.00 | 13,590.00 | 13,590.00 | 0.15% | 55,365 |
| Mar 17, 2026 | 13,770.00 | 14,070.00 | 13,410.00 | 13,570.00 | 13,570.00 | -0.95% | 96,737 |
| 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% | 741,467 |
| Mar 12, 2026 | 12,280.00 | 12,790.00 | 12,200.00 | 12,620.00 | 12,620.00 | 2.77% | 20,259 |
| Mar 11, 2026 | 12,320.00 | 12,820.00 | 12,130.00 | 12,280.00 | 12,280.00 | -0.32% | 36,346 |
| Mar 10, 2026 | 12,160.00 | 12,820.00 | 12,050.00 | 12,320.00 | 12,320.00 | 4.41% | 42,666 |
| Mar 9, 2026 | 12,450.00 | 12,450.00 | 11,310.00 | 11,800.00 | 11,800.00 | -6.05% | 56,732 |
| Mar 6, 2026 | 12,350.00 | 13,000.00 | 12,160.00 | 12,560.00 | 12,560.00 | 1.21% | 52,796 |
| Mar 5, 2026 | 11,270.00 | 12,680.00 | 11,270.00 | 12,410.00 | 12,410.00 | 11.80% | 139,732 |
| Mar 4, 2026 | 12,920.00 | 12,990.00 | 11,050.00 | 11,100.00 | 11,100.00 | -16.42% | 179,951 |
| Mar 3, 2026 | 14,090.00 | 14,090.00 | 13,270.00 | 13,280.00 | 13,280.00 | -6.61% | 105,208 |
| Feb 27, 2026 | 14,330.00 | 14,440.00 | 14,070.00 | 14,220.00 | 14,220.00 | -2.00% | 110,317 |
| Feb 26, 2026 | 15,130.00 | 15,470.00 | 14,510.00 | 14,510.00 | 14,510.00 | -4.10% | 135,483 |
| Feb 25, 2026 | 15,550.00 | 15,640.00 | 15,090.00 | 15,130.00 | 15,130.00 | -1.75% | 80,144 |
| Feb 24, 2026 | 15,860.00 | 15,940.00 | 15,380.00 | 15,400.00 | 15,400.00 | -3.51% | 89,980 |
| Feb 23, 2026 | 16,510.00 | 16,770.00 | 15,920.00 | 15,960.00 | 15,960.00 | -2.98% | 79,602 |
| Feb 20, 2026 | 16,780.00 | 16,950.00 | 16,430.00 | 16,450.00 | 16,450.00 | -2.95% | 94,585 |
| Feb 19, 2026 | 17,130.00 | 17,450.00 | 16,810.00 | 16,950.00 | 16,950.00 | 4.89% | 262,040 |