NEWEN AI Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,900.00 | 6,080.00 | 5,810.00 | 5,870.00 | 5,870.00 | 31,221 |
| 2026-10-20 | 6,110.00 | 6,110.00 | 5,850.00 | 5,880.00 | 5,880.00 | 18,744 |
| 2026-10-19 | 5,820.00 | 6,110.00 | 5,820.00 | 6,110.00 | 6,110.00 | 16,553 |
| 2026-10-16 | 5,680.00 | 6,060.00 | 5,680.00 | 6,040.00 | 6,040.00 | 36,543 |
| 2026-10-15 | 5,720.00 | 5,820.00 | 5,560.00 | 5,650.00 | 5,650.00 | 70,317 |
| 2026-10-14 | 6,250.00 | 6,370.00 | 5,860.00 | 6,000.00 | 6,000.00 | 75,844 |
| 2026-10-13 | 5,750.00 | 6,150.00 | 5,660.00 | 6,090.00 | 6,090.00 | 98,384 |
| 2026-10-12 | 6,320.00 | 6,460.00 | 6,050.00 | 6,050.00 | 6,050.00 | 66,062 |
| 2026-10-08 | 6,640.00 | 6,670.00 | 6,480.00 | 6,480.00 | 6,480.00 | 43,321 |
| 2026-10-07 | 6,810.00 | 6,890.00 | 6,630.00 | 6,630.00 | 6,630.00 | 55,329 |
| 2026-10-06 | 7,020.00 | 7,130.00 | 6,790.00 | 6,840.00 | 6,840.00 | 47,471 |
| 2026-10-02 | 7,040.00 | 7,070.00 | 6,800.00 | 6,930.00 | 6,930.00 | 50,954 |
| 2026-10-01 | 6,650.00 | 7,050.00 | 6,650.00 | 7,010.00 | 7,010.00 | 63,071 |
| 2026-09-30 | 6,730.00 | 6,940.00 | 6,660.00 | 6,710.00 | 6,710.00 | 34,726 |
| 2026-09-29 | 7,030.00 | 7,030.00 | 6,670.00 | 6,830.00 | 6,830.00 | 48,690 |
| 2026-09-28 | 6,750.00 | 7,030.00 | 6,700.00 | 6,900.00 | 6,900.00 | 95,986 |
| 2026-09-23 | 6,730.00 | 6,890.00 | 6,650.00 | 6,740.00 | 6,740.00 | 54,055 |
| 2026-09-22 | 6,850.00 | 7,530.00 | 6,700.00 | 6,730.00 | 6,730.00 | 229,747 |
| 2026-09-21 | 7,180.00 | 7,220.00 | 6,600.00 | 6,660.00 | 6,660.00 | 142,520 |
| 2026-09-18 | 6,900.00 | 7,280.00 | 6,900.00 | 7,080.00 | 7,080.00 | 148,400 |
| 2026-09-17 | 6,830.00 | 6,950.00 | 6,630.00 | 6,750.00 | 6,750.00 | 140,192 |
| 2026-09-16 | 7,090.00 | 7,190.00 | 6,620.00 | 6,830.00 | 6,830.00 | 177,020 |
| 2026-09-15 | 7,270.00 | 7,990.00 | 7,020.00 | 7,070.00 | 7,070.00 | 215,280 |
| 2026-09-14 | 7,890.00 | 7,890.00 | 6,900.00 | 7,250.00 | 7,250.00 | 245,841 |
| 2026-09-11 | 8,200.00 | 8,290.00 | 7,650.00 | 7,900.00 | 7,900.00 | 175,152 |
| 2026-09-10 | 8,380.00 | 8,430.00 | 8,120.00 | 8,300.00 | 8,300.00 | 53,859 |
| 2026-09-09 | 8,260.00 | 8,640.00 | 8,250.00 | 8,460.00 | 8,460.00 | 52,595 |
| 2026-09-08 | 8,480.00 | 8,640.00 | 8,210.00 | 8,250.00 | 8,250.00 | 72,691 |
| 2026-09-07 | 8,540.00 | 8,670.00 | 8,340.00 | 8,510.00 | 8,510.00 | 38,388 |
| 2026-09-04 | 8,270.00 | 8,600.00 | 8,230.00 | 8,420.00 | 8,420.00 | 45,036 |
| 2026-09-03 | 8,250.00 | 9,070.00 | 8,110.00 | 8,200.00 | 8,200.00 | 141,370 |
| 2026-09-02 | 8,470.00 | 8,490.00 | 8,090.00 | 8,240.00 | 8,240.00 | 66,775 |
| 2026-09-01 | 8,900.00 | 8,900.00 | 8,590.00 | 8,750.00 | 8,750.00 | 49,521 |
| 2026-08-31 | 8,950.00 | 8,990.00 | 8,490.00 | 8,900.00 | 8,900.00 | 33,024 |
| 2026-08-28 | 9,470.00 | 9,720.00 | 8,950.00 | 8,990.00 | 8,990.00 | 102,971 |
| 2026-08-27 | 8,780.00 | 9,110.00 | 8,640.00 | 9,050.00 | 9,050.00 | 76,700 |
| 2026-08-26 | 8,750.00 | 8,850.00 | 8,410.00 | 8,700.00 | 8,700.00 | 63,413 |
| 2026-08-25 | 8,030.00 | 9,340.00 | 7,870.00 | 8,700.00 | 8,700.00 | 141,732 |
| 2026-08-24 | 8,920.00 | 9,210.00 | 8,010.00 | 8,490.00 | 8,490.00 | 112,294 |
| 2026-08-21 | 9,700.00 | 10,200.00 | 8,870.00 | 8,890.00 | 8,890.00 | 354,134 |
| 2026-08-20 | 9,010.00 | 9,690.00 | 8,930.00 | 9,420.00 | 9,420.00 | 105,156 |
| 2026-08-19 | 9,050.00 | 9,360.00 | 8,620.00 | 9,060.00 | 9,060.00 | 101,139 |
| 2026-08-18 | 10,000.00 | 10,000.00 | 9,130.00 | 9,360.00 | 9,360.00 | 149,523 |
| 2026-08-14 | 10,910.00 | 10,930.00 | 10,030.00 | 10,030.00 | 10,030.00 | 287,751 |
| 2026-08-13 | 11,020.00 | 11,550.00 | 10,710.00 | 10,910.00 | 10,910.00 | 454,480 |
| 2026-08-12 | 11,670.00 | 12,780.00 | 11,310.00 | 12,030.00 | 12,030.00 | 1,940,006 |
| 2026-08-11 | 12,250.00 | 13,150.00 | 10,850.00 | 11,820.00 | 11,820.00 | 2,659,481 |
| 2026-08-10 | 11,910.00 | 13,350.00 | 11,850.00 | 12,000.00 | 12,000.00 | 2,353,639 |
| 2026-08-07 | 11,360.00 | 14,140.00 | 11,140.00 | 11,850.00 | 11,850.00 | 8,556,195 |
| 2026-08-06 | 10,790.00 | 12,790.00 | 10,190.00 | 11,310.00 | 11,310.00 | 6,384,965 |
| 2026-08-05 | 9,360.00 | 11,300.00 | 9,200.00 | 10,330.00 | 10,330.00 | 3,092,760 |
| 2026-08-04 | 10,150.00 | 10,360.00 | 9,060.00 | 9,060.00 | 9,060.00 | 1,684,644 |
| 2026-08-03 | 8,120.00 | 9,650.00 | 7,320.00 | 8,750.00 | 8,750.00 | 2,860,711 |
| 2026-07-31 | 7,740.00 | 8,140.00 | 7,500.00 | 7,650.00 | 7,650.00 | 334,020 |
| 2026-07-30 | 8,840.00 | 8,870.00 | 6,850.00 | 7,400.00 | 7,400.00 | 544,184 |
| 2026-07-29 | 10,500.00 | 10,550.00 | 7,400.00 | 8,260.00 | 8,260.00 | 1,667,849 |
| 2026-07-28 | 7,960.00 | 9,550.00 | 7,610.00 | 9,550.00 | 9,550.00 | 1,272,902 |
| 2026-07-27 | 6,750.00 | 8,070.00 | 6,670.00 | 7,350.00 | 7,350.00 | 1,145,126 |
| 2026-07-24 | 6,530.00 | 6,710.00 | 6,120.00 | 6,210.00 | 6,210.00 | 124,055 |
| 2026-07-23 | 6,500.00 | 7,650.00 | 6,450.00 | 6,810.00 | 6,810.00 | 971,785 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.