NEWEN AI Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,510.00 | 6,320.00 | 5,510.00 | 5,890.00 | 5,890.00 | 22,863 |
| 2026-07-21 | 5,510.00 | 5,770.00 | 5,450.00 | 5,650.00 | 5,650.00 | 22,824 |
| 2026-07-20 | 5,820.00 | 5,990.00 | 5,570.00 | 5,700.00 | 5,700.00 | 34,039 |
| 2026-07-16 | 5,930.00 | 6,150.00 | 5,770.00 | 6,000.00 | 6,000.00 | 18,854 |
| 2026-07-15 | 5,790.00 | 6,250.00 | 5,790.00 | 6,110.00 | 6,110.00 | 36,196 |
| 2026-07-14 | 5,830.00 | 6,050.00 | 5,540.00 | 5,790.00 | 5,790.00 | 44,107 |
| 2026-07-13 | 6,230.00 | 6,520.00 | 5,870.00 | 6,150.00 | 6,150.00 | 38,117 |
| 2026-07-10 | 5,990.00 | 6,530.00 | 5,990.00 | 6,440.00 | 6,440.00 | 35,540 |
| 2026-07-09 | 6,380.00 | 6,380.00 | 5,860.00 | 5,990.00 | 5,990.00 | 33,319 |
| 2026-07-08 | 6,660.00 | 6,690.00 | 6,110.00 | 6,200.00 | 6,200.00 | 31,553 |
| 2026-07-07 | 6,520.00 | 7,170.00 | 6,520.00 | 6,700.00 | 6,700.00 | 30,636 |
| 2026-07-06 | 6,970.00 | 7,230.00 | 6,610.00 | 6,730.00 | 6,730.00 | 25,818 |
| 2026-07-03 | 7,000.00 | 7,300.00 | 6,310.00 | 6,960.00 | 6,960.00 | 27,656 |
| 2026-07-02 | 7,900.00 | 7,900.00 | 6,890.00 | 7,070.00 | 7,070.00 | 25,548 |
| 2026-07-01 | 7,770.00 | 7,890.00 | 7,440.00 | 7,600.00 | 7,600.00 | 14,230 |
| 2026-06-30 | 7,370.00 | 8,000.00 | 7,360.00 | 7,630.00 | 7,630.00 | 23,382 |
| 2026-06-29 | 6,900.00 | 7,630.00 | 6,900.00 | 7,630.00 | 7,630.00 | 16,812 |
| 2026-06-26 | 7,600.00 | 8,130.00 | 6,900.00 | 6,900.00 | 6,900.00 | 47,415 |
| 2026-06-25 | 8,140.00 | 8,600.00 | 7,600.00 | 7,800.00 | 7,800.00 | 24,466 |
| 2026-06-24 | 7,990.00 | 8,850.00 | 7,990.00 | 8,140.00 | 8,140.00 | 31,818 |
| 2026-06-23 | 9,200.00 | 9,450.00 | 7,900.00 | 7,990.00 | 7,990.00 | 45,711 |
| 2026-06-22 | 10,120.00 | 10,350.00 | 9,110.00 | 9,200.00 | 9,200.00 | 48,049 |
| 2026-06-19 | 11,650.00 | 12,000.00 | 10,420.00 | 10,850.00 | 10,850.00 | 81,618 |
| 2026-06-18 | 11,720.00 | 12,560.00 | 10,710.00 | 12,230.00 | 12,230.00 | 291,945 |
| 2026-06-17 | 10,190.00 | 12,480.00 | 9,780.00 | 12,210.00 | 12,210.00 | 674,847 |
| 2026-06-16 | 9,100.00 | 11,470.00 | 8,960.00 | 10,460.00 | 10,460.00 | 641,105 |
| 2026-06-15 | 10,120.00 | 10,160.00 | 9,050.00 | 9,120.00 | 9,120.00 | 141,385 |
| 2026-06-12 | 8,470.00 | 10,890.00 | 8,470.00 | 9,690.00 | 9,690.00 | 672,343 |
| 2026-06-11 | 8,000.00 | 8,450.00 | 8,000.00 | 8,380.00 | 8,380.00 | 26,500 |
| 2026-06-10 | 8,150.00 | 8,580.00 | 8,000.00 | 8,270.00 | 8,270.00 | 10 |
| 2026-06-09 | 7,470.00 | 8,530.00 | 7,470.00 | 8,330.00 | 8,330.00 | 80,203 |
| 2026-06-08 | 7,620.00 | 8,270.00 | 7,560.00 | 7,820.00 | 7,820.00 | 72,038 |
| 2026-06-05 | 8,820.00 | 8,880.00 | 8,290.00 | 8,550.00 | 8,550.00 | 36,800 |
| 2026-06-04 | 8,660.00 | 9,330.00 | 8,200.00 | 8,820.00 | 8,820.00 | 99,650 |
| 2026-06-02 | 8,850.00 | 8,940.00 | 8,210.00 | 8,770.00 | 8,770.00 | 73,745 |
| 2026-06-01 | 9,780.00 | 9,980.00 | 8,750.00 | 8,950.00 | 8,950.00 | 101,631 |
| 2026-05-29 | 9,710.00 | 10,370.00 | 9,580.00 | 9,780.00 | 9,780.00 | 65,521 |
| 2026-05-28 | 9,950.00 | 10,090.00 | 9,180.00 | 9,560.00 | 9,560.00 | 68,747 |
| 2026-05-27 | 10,490.00 | 10,500.00 | 9,950.00 | 9,950.00 | 9,950.00 | 70,799 |
| 2026-05-26 | 10,990.00 | 11,220.00 | 10,420.00 | 10,490.00 | 10,490.00 | 36,351 |
| 2026-05-22 | 10,510.00 | 10,900.00 | 10,510.00 | 10,870.00 | 10,870.00 | 35,679 |
| 2026-05-21 | 10,080.00 | 10,720.00 | 10,080.00 | 10,510.00 | 10,510.00 | 45,188 |
| 2026-05-20 | 11,080.00 | 11,430.00 | 9,910.00 | 10,070.00 | 10,070.00 | 138,039 |
| 2026-05-19 | 11,540.00 | 11,600.00 | 11,110.00 | 11,140.00 | 11,140.00 | 28,145 |
| 2026-05-18 | 11,150.00 | 11,630.00 | 11,080.00 | 11,540.00 | 11,540.00 | 36,485 |
| 2026-05-15 | 12,530.00 | 12,530.00 | 11,380.00 | 11,430.00 | 11,430.00 | 90,978 |
| 2026-05-14 | 12,300.00 | 12,750.00 | 12,180.00 | 12,530.00 | 12,530.00 | 51,911 |
| 2026-05-13 | 12,120.00 | 12,490.00 | 11,970.00 | 12,180.00 | 12,180.00 | 53,954 |
| 2026-05-12 | 12,820.00 | 12,940.00 | 12,040.00 | 12,120.00 | 12,120.00 | 116,856 |
| 2026-05-11 | 13,410.00 | 13,450.00 | 12,500.00 | 12,700.00 | 12,700.00 | 130,016 |
| 2026-05-08 | 14,790.00 | 14,790.00 | 13,260.00 | 13,420.00 | 13,420.00 | 190,633 |
| 2026-05-07 | 15,290.00 | 15,290.00 | 14,180.00 | 14,470.00 | 14,470.00 | 149,966 |
| 2026-05-06 | 15,300.00 | 15,880.00 | 14,610.00 | 15,290.00 | 15,290.00 | 273,226 |
| 2026-05-04 | 14,850.00 | 15,830.00 | 14,690.00 | 15,180.00 | 15,180.00 | 476,019 |
| 2026-04-30 | 14,440.00 | 15,340.00 | 14,110.00 | 14,720.00 | 14,720.00 | 335,552 |
| 2026-04-29 | 14,150.00 | 14,800.00 | 14,010.00 | 14,230.00 | 14,230.00 | 37,043 |
| 2026-04-28 | 14,530.00 | 14,530.00 | 14,200.00 | 14,200.00 | 14,200.00 | 47,912 |
| 2026-04-27 | 14,350.00 | 14,580.00 | 14,100.00 | 14,400.00 | 14,400.00 | 92,938 |
| 2026-04-24 | 14,410.00 | 14,670.00 | 14,330.00 | 14,350.00 | 14,350.00 | 62,099 |
| 2026-04-23 | 14,850.00 | 14,990.00 | 14,300.00 | 14,410.00 | 14,410.00 | 75,040 |
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.