NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea · Delayed Price · Currency is KRW 7,630.00
+730.00 (10.58%)
At close: Jun 29, 2026
NEWEN AI Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 10,490.00 | 10,500.00 | 9,950.00 | 9,950.00 | 9,950.00 | -5.15% | 70,360 |
| May 26, 2026 | 10,990.00 | 11,220.00 | 10,420.00 | 10,490.00 | 10,490.00 | -3.50% | 35,922 |
| May 22, 2026 | 10,510.00 | 10,900.00 | 10,510.00 | 10,870.00 | 10,870.00 | 3.43% | 35,679 |
| May 21, 2026 | 10,080.00 | 10,720.00 | 10,080.00 | 10,510.00 | 10,510.00 | 4.37% | 45,040 |
| 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 |