NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea · Delayed Price · Currency is KRW 5,300.00
-140.00 (-2.57%)
At close: Nov 3, 2026
NEWEN AI Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,340.00 | 5,480.00 | 5,220.00 | 5,300.00 | 5,300.00 | -2.57% | 39,032 |
| Nov 2, 2026 | 5,120.00 | 5,440.00 | 5,120.00 | 5,440.00 | 5,440.00 | 3.82% | 37,338 |
| Oct 30, 2026 | 5,500.00 | 5,500.00 | 5,160.00 | 5,240.00 | 5,240.00 | -5.76% | 43,678 |
| Oct 29, 2026 | 5,660.00 | 5,790.00 | 5,420.00 | 5,560.00 | 5,560.00 | -3.14% | 59,691 |
| Oct 28, 2026 | 5,600.00 | 5,810.00 | 5,470.00 | 5,740.00 | 5,740.00 | 2.50% | 60,211 |
| Oct 27, 2026 | 5,690.00 | 5,930.00 | 5,510.00 | 5,600.00 | 5,600.00 | - | 70,496 |
| Oct 26, 2026 | 5,470.00 | 5,800.00 | 5,470.00 | 5,600.00 | 5,600.00 | -1.75% | 62,358 |
| Oct 23, 2026 | 5,880.00 | 5,970.00 | 5,530.00 | 5,700.00 | 5,700.00 | -2.73% | 81,484 |
| Oct 22, 2026 | 6,290.00 | 6,700.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.17% | 450,586 |
| Oct 21, 2026 | 5,900.00 | 6,080.00 | 5,810.00 | 5,870.00 | 5,870.00 | -0.17% | 33,589 |
| Oct 20, 2026 | 6,110.00 | 6,110.00 | 5,850.00 | 5,880.00 | 5,880.00 | -3.76% | 18,689 |
| Oct 19, 2026 | 5,820.00 | 6,110.00 | 5,820.00 | 6,110.00 | 6,110.00 | 1.16% | 16,553 |
| Oct 16, 2026 | 5,680.00 | 6,060.00 | 5,680.00 | 6,040.00 | 6,040.00 | 6.90% | 36,483 |
| Oct 15, 2026 | 5,720.00 | 5,820.00 | 5,560.00 | 5,650.00 | 5,650.00 | -5.83% | 67,928 |
| Oct 14, 2026 | 6,250.00 | 6,370.00 | 5,860.00 | 6,000.00 | 6,000.00 | -1.48% | 73,981 |
| Oct 13, 2026 | 5,750.00 | 6,150.00 | 5,660.00 | 6,090.00 | 6,090.00 | 0.66% | 89,300 |
| Oct 12, 2026 | 6,320.00 | 6,460.00 | 6,050.00 | 6,050.00 | 6,050.00 | -6.64% | 59,215 |
| Oct 8, 2026 | 6,640.00 | 6,670.00 | 6,480.00 | 6,480.00 | 6,480.00 | -2.26% | 38,378 |
| Oct 7, 2026 | 6,810.00 | 6,890.00 | 6,630.00 | 6,630.00 | 6,630.00 | -3.07% | 55,329 |
| Oct 6, 2026 | 7,020.00 | 7,130.00 | 6,790.00 | 6,840.00 | 6,840.00 | -1.30% | 47,471 |
| Oct 2, 2026 | 7,040.00 | 7,070.00 | 6,800.00 | 6,930.00 | 6,930.00 | -1.14% | 48,404 |
| Oct 1, 2026 | 6,650.00 | 7,050.00 | 6,650.00 | 7,010.00 | 7,010.00 | 4.47% | 60,411 |
| Sep 30, 2026 | 6,730.00 | 6,940.00 | 6,660.00 | 6,710.00 | 6,710.00 | -1.76% | 32,341 |
| Sep 29, 2026 | 7,030.00 | 7,030.00 | 6,670.00 | 6,830.00 | 6,830.00 | -1.01% | 48,690 |
| Sep 28, 2026 | 6,750.00 | 7,030.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.37% | 88,520 |
| Sep 23, 2026 | 6,730.00 | 6,890.00 | 6,650.00 | 6,740.00 | 6,740.00 | 0.15% | 51,318 |
| Sep 22, 2026 | 6,850.00 | 7,530.00 | 6,700.00 | 6,730.00 | 6,730.00 | 1.05% | 223,244 |
| Sep 21, 2026 | 7,180.00 | 7,220.00 | 6,600.00 | 6,660.00 | 6,660.00 | -5.93% | 135,663 |
| 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 |