NEWEN AI Co.,Ltd (KOSDAQ:463020)
South Korea
· Delayed Price · Currency is KRW 18,170
+200 (1.11%)
At close: Dec 5, 2025
NEWEN AI Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,750.00 | 18,410.00 | 17,750.00 | 18,170.00 | 18,170.00 | 1.11% | 68,720 |
| Dec 4, 2025 | 18,120.00 | 18,240.00 | 17,700.00 | 17,970.00 | 17,970.00 | -0.61% | 47,715 |
| Dec 3, 2025 | 17,930.00 | 18,220.00 | 17,810.00 | 18,080.00 | 18,080.00 | 0.84% | 54,081 |
| Dec 2, 2025 | 17,890.00 | 18,160.00 | 17,510.00 | 17,930.00 | 17,930.00 | - | 50,752 |
| Dec 1, 2025 | 18,070.00 | 18,370.00 | 17,860.00 | 17,930.00 | 17,930.00 | - | 66,044 |
| Nov 28, 2025 | 17,500.00 | 18,330.00 | 17,310.00 | 17,930.00 | 17,930.00 | 2.63% | 68,687 |
| Nov 27, 2025 | 17,950.00 | 17,950.00 | 17,330.00 | 17,470.00 | 17,470.00 | -0.96% | 53,142 |
| Nov 26, 2025 | 17,130.00 | 17,750.00 | 17,100.00 | 17,640.00 | 17,640.00 | 2.56% | 62,801 |
| Nov 25, 2025 | 17,040.00 | 17,500.00 | 17,010.00 | 17,200.00 | 17,200.00 | 1.36% | 67,076 |
| Nov 24, 2025 | 17,400.00 | 17,400.00 | 16,800.00 | 16,970.00 | 16,970.00 | -0.47% | 53,256 |
| Nov 21, 2025 | 17,520.00 | 17,680.00 | 16,930.00 | 17,050.00 | 17,050.00 | -6.68% | 80,393 |
| Nov 20, 2025 | 17,760.00 | 18,270.00 | 17,650.00 | 18,270.00 | 18,270.00 | 4.70% | 102,876 |
| Nov 19, 2025 | 17,420.00 | 17,800.00 | 16,700.00 | 17,450.00 | 17,450.00 | 0.17% | 123,560 |
| Nov 18, 2025 | 19,300.00 | 19,470.00 | 17,300.00 | 17,420.00 | 17,420.00 | -9.79% | 472,838 |
| Nov 17, 2025 | 19,970.00 | 20,200.00 | 19,230.00 | 19,310.00 | 19,310.00 | -3.45% | 146,215 |
| Nov 14, 2025 | 20,150.00 | 21,100.00 | 19,930.00 | 20,000.00 | 20,000.00 | -2.20% | 121,087 |
| Nov 13, 2025 | 20,950.00 | 21,300.00 | 20,100.00 | 20,450.00 | 20,450.00 | -2.39% | 141,985 |
| Nov 12, 2025 | 20,800.00 | 21,350.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.48% | 79,508 |
| Nov 11, 2025 | 21,400.00 | 21,950.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.42% | 108,470 |
| Nov 10, 2025 | 21,450.00 | 21,900.00 | 20,800.00 | 21,150.00 | 21,150.00 | -0.24% | 93,822 |
| Nov 7, 2025 | 20,800.00 | 22,450.00 | 20,800.00 | 21,200.00 | 21,200.00 | -2.08% | 160,155 |
| Nov 6, 2025 | 21,800.00 | 22,300.00 | 21,450.00 | 21,650.00 | 21,650.00 | 0.23% | 85,872 |
| Nov 5, 2025 | 22,600.00 | 22,700.00 | 20,950.00 | 21,600.00 | 21,600.00 | -5.88% | 227,492 |
| Nov 4, 2025 | 24,000.00 | 24,050.00 | 22,700.00 | 22,950.00 | 22,950.00 | -3.77% | 225,389 |
| Nov 3, 2025 | 22,400.00 | 24,450.00 | 22,400.00 | 23,850.00 | 23,850.00 | 7.92% | 463,978 |
| Oct 31, 2025 | 21,700.00 | 22,750.00 | 21,550.00 | 22,100.00 | 22,100.00 | 1.84% | 149,304 |
| Oct 30, 2025 | 22,700.00 | 22,900.00 | 21,550.00 | 21,700.00 | 21,700.00 | -4.41% | 195,124 |
| Oct 29, 2025 | 23,100.00 | 23,550.00 | 22,600.00 | 22,700.00 | 22,700.00 | 0.44% | 165,857 |
| Oct 28, 2025 | 23,050.00 | 23,350.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.95% | 121,603 |
| Oct 27, 2025 | 23,100.00 | 23,450.00 | 22,950.00 | 23,050.00 | 23,050.00 | 0.88% | 115,434 |
| Oct 24, 2025 | 23,450.00 | 23,700.00 | 22,800.00 | 22,850.00 | 22,850.00 | -1.72% | 128,913 |
| Oct 23, 2025 | 23,700.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | -2.52% | 171,164 |
| Oct 22, 2025 | 24,450.00 | 24,450.00 | 23,600.00 | 23,850.00 | 23,850.00 | -2.05% | 176,071 |
| Oct 21, 2025 | 24,450.00 | 25,650.00 | 24,250.00 | 24,350.00 | 24,350.00 | 0.41% | 440,345 |
| Oct 20, 2025 | 24,200.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | 0.21% | 195,134 |
| Oct 17, 2025 | 24,150.00 | 26,550.00 | 23,250.00 | 24,200.00 | 24,200.00 | -0.21% | 1,188,425 |
| Oct 16, 2025 | 24,400.00 | 24,800.00 | 23,900.00 | 24,250.00 | 24,250.00 | -0.41% | 212,095 |
| Oct 15, 2025 | 23,700.00 | 24,400.00 | 23,600.00 | 24,350.00 | 24,350.00 | 2.74% | 117,924 |
| Oct 14, 2025 | 24,800.00 | 25,550.00 | 23,350.00 | 23,700.00 | 23,700.00 | -3.66% | 376,478 |
| Oct 13, 2025 | 24,700.00 | 25,250.00 | 24,600.00 | 24,600.00 | 24,600.00 | -4.65% | 303,494 |
| Oct 10, 2025 | 24,900.00 | 25,900.00 | 24,500.00 | 25,800.00 | 25,800.00 | 0.58% | 631,847 |
| Oct 2, 2025 | 24,300.00 | 29,250.00 | 24,200.00 | 25,650.00 | 25,650.00 | 8.69% | 2,332,308 |
| Oct 1, 2025 | 24,250.00 | 24,750.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.46% | 146,176 |
| Sep 30, 2025 | 24,350.00 | 24,600.00 | 23,450.00 | 23,950.00 | 23,950.00 | -1.64% | 228,707 |
| Sep 29, 2025 | 26,150.00 | 26,650.00 | 24,350.00 | 24,350.00 | 24,350.00 | -6.88% | 475,568 |
| Sep 26, 2025 | 27,750.00 | 27,750.00 | 25,800.00 | 26,150.00 | 26,150.00 | -6.61% | 328,910 |
| Sep 25, 2025 | 29,050.00 | 30,150.00 | 27,850.00 | 28,000.00 | 28,000.00 | -6.04% | 490,668 |
| Sep 24, 2025 | 29,300.00 | 30,350.00 | 28,500.00 | 29,800.00 | 29,800.00 | 1.88% | 1,006,294 |
| Sep 23, 2025 | 28,900.00 | 30,950.00 | 28,250.00 | 29,250.00 | 29,250.00 | 5.41% | 3,141,148 |
| Sep 22, 2025 | 26,500.00 | 28,150.00 | 26,200.00 | 27,750.00 | 27,750.00 | 7.98% | 834,739 |
| Sep 19, 2025 | 26,050.00 | 26,050.00 | 25,050.00 | 25,700.00 | 25,700.00 | -1.34% | 197,587 |
| Sep 18, 2025 | 25,700.00 | 26,600.00 | 25,700.00 | 26,050.00 | 26,050.00 | 1.56% | 209,871 |
| Sep 17, 2025 | 26,050.00 | 26,600.00 | 25,450.00 | 25,650.00 | 25,650.00 | -1.54% | 200,285 |
| Sep 16, 2025 | 27,150.00 | 28,450.00 | 25,950.00 | 26,050.00 | 26,050.00 | -4.05% | 492,981 |
| Sep 15, 2025 | 28,100.00 | 29,250.00 | 26,925.00 | 27,150.00 | 27,150.00 | -3.21% | 593,606 |
| Sep 12, 2025 | 27,650.00 | 30,050.00 | 26,700.00 | 28,050.00 | 28,050.00 | 2.37% | 2,210,125 |
| Sep 11, 2025 | 25,600.00 | 29,300.00 | 25,350.00 | 27,400.00 | 27,400.00 | 7.03% | 3,038,207 |
| Sep 10, 2025 | 26,700.00 | 27,300.00 | 25,400.00 | 25,600.00 | 25,600.00 | -1.35% | 698,112 |
| Sep 9, 2025 | 24,100.00 | 27,550.00 | 23,550.00 | 25,950.00 | 25,950.00 | 8.35% | 2,002,383 |
| Sep 8, 2025 | 22,250.00 | 24,600.00 | 22,150.00 | 23,950.00 | 23,950.00 | 7.88% | 633,152 |
| Sep 5, 2025 | 23,050.00 | 23,050.00 | 22,150.00 | 22,200.00 | 22,200.00 | -2.63% | 94,882 |
| Sep 4, 2025 | 22,050.00 | 22,900.00 | 21,950.00 | 22,800.00 | 22,800.00 | 3.64% | 146,727 |
| Sep 3, 2025 | 22,350.00 | 22,850.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.57% | 76,273 |
| Sep 2, 2025 | 22,000.00 | 22,500.00 | 21,800.00 | 22,350.00 | 22,350.00 | 1.36% | 70,401 |
| Sep 1, 2025 | 22,750.00 | 22,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.86% | 62,930 |
| Aug 29, 2025 | 23,000.00 | 23,600.00 | 22,600.00 | 22,700.00 | 22,700.00 | 0.44% | 96,736 |
| Aug 28, 2025 | 23,200.00 | 23,200.00 | 22,550.00 | 22,600.00 | 22,600.00 | -3.00% | 73,334 |
| Aug 27, 2025 | 23,200.00 | 23,950.00 | 23,200.00 | 23,300.00 | 23,300.00 | 0.43% | 178,307 |
| Aug 26, 2025 | 23,450.00 | 23,550.00 | 22,150.00 | 23,200.00 | 23,200.00 | -0.85% | 187,600 |
| Aug 25, 2025 | 23,500.00 | 25,000.00 | 23,050.00 | 23,400.00 | 23,400.00 | 0.21% | 480,630 |
| Aug 22, 2025 | 22,400.00 | 23,400.00 | 21,800.00 | 23,350.00 | 23,350.00 | 4.24% | 159,135 |
| Aug 21, 2025 | 22,500.00 | 22,550.00 | 21,700.00 | 22,400.00 | 22,400.00 | 0.22% | 95,831 |
| Aug 20, 2025 | 21,600.00 | 22,350.00 | 21,150.00 | 22,350.00 | 22,350.00 | 1.59% | 148,296 |
| Aug 19, 2025 | 22,950.00 | 23,150.00 | 21,850.00 | 22,000.00 | 22,000.00 | -4.14% | 195,610 |
| Aug 18, 2025 | 23,150.00 | 24,125.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.22% | 259,141 |
| Aug 14, 2025 | 23,950.00 | 23,950.00 | 22,900.00 | 22,900.00 | 22,900.00 | -3.78% | 241,395 |
| Aug 13, 2025 | 24,500.00 | 24,750.00 | 23,500.00 | 23,800.00 | 23,800.00 | -1.24% | 225,674 |
| Aug 12, 2025 | 24,550.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | -1.83% | 318,469 |
| Aug 11, 2025 | 26,100.00 | 26,100.00 | 24,550.00 | 24,550.00 | 24,550.00 | -4.29% | 249,165 |
| Aug 8, 2025 | 25,850.00 | 26,350.00 | 25,450.00 | 25,650.00 | 25,650.00 | - | 254,788 |
| Aug 7, 2025 | 26,700.00 | 28,600.00 | 25,550.00 | 25,650.00 | 25,650.00 | -3.21% | 1,108,925 |
| Aug 6, 2025 | 27,050.00 | 27,200.00 | 26,000.00 | 26,500.00 | 26,500.00 | -2.03% | 222,566 |
| Aug 5, 2025 | 27,350.00 | 28,200.00 | 26,700.00 | 27,050.00 | 27,050.00 | -0.18% | 525,678 |
| Aug 4, 2025 | 28,350.00 | 28,800.00 | 26,700.00 | 27,100.00 | 27,100.00 | -7.35% | 504,546 |
| Aug 1, 2025 | 31,300.00 | 31,300.00 | 29,100.00 | 29,250.00 | 29,250.00 | -6.55% | 202,404 |
| Jul 31, 2025 | 32,750.00 | 33,050.00 | 30,700.00 | 31,300.00 | 31,300.00 | -3.69% | 265,030 |
| Jul 30, 2025 | 34,550.00 | 35,050.00 | 32,450.00 | 32,500.00 | 32,500.00 | -3.70% | 239,133 |
| Jul 29, 2025 | 33,500.00 | 35,950.00 | 33,500.00 | 33,750.00 | 33,750.00 | 0.75% | 354,656 |
| Jul 28, 2025 | 35,650.00 | 36,950.00 | 33,450.00 | 33,500.00 | 33,500.00 | -6.42% | 393,480 |
| Jul 25, 2025 | 37,500.00 | 37,700.00 | 34,800.00 | 35,800.00 | 35,800.00 | -4.15% | 405,983 |
| Jul 24, 2025 | 38,750.00 | 40,100.00 | 37,250.00 | 37,350.00 | 37,350.00 | -2.10% | 525,300 |
| Jul 23, 2025 | 38,100.00 | 40,900.00 | 37,500.00 | 38,150.00 | 38,150.00 | -1.93% | 780,809 |
| Jul 22, 2025 | 37,050.00 | 41,650.00 | 36,700.00 | 38,900.00 | 38,900.00 | 6.14% | 3,248,210 |
| Jul 21, 2025 | 36,500.00 | 38,650.00 | 36,200.00 | 36,650.00 | 36,650.00 | -1.35% | 721,624 |
| Jul 18, 2025 | 38,700.00 | 40,800.00 | 37,050.00 | 37,150.00 | 37,150.00 | -3.63% | 790,456 |
| Jul 17, 2025 | 42,650.00 | 43,250.00 | 38,550.00 | 38,550.00 | 38,550.00 | -9.29% | 814,498 |
| Jul 16, 2025 | 45,300.00 | 45,850.00 | 42,150.00 | 42,500.00 | 42,500.00 | -4.39% | 1,161,102 |
| Jul 15, 2025 | 42,300.00 | 48,950.00 | 40,550.00 | 44,450.00 | 44,450.00 | 4.96% | 6,694,773 |
| Jul 14, 2025 | 45,500.00 | 47,350.00 | 42,100.00 | 42,350.00 | 42,350.00 | -6.10% | 2,582,283 |
| Jul 11, 2025 | 41,400.00 | 48,950.00 | 40,150.00 | 45,100.00 | 45,100.00 | 10.27% | 9,325,653 |