NEWEN AI Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 15,050.00 | 15,510.00 | 14,620.00 | 14,850.00 | 14,850.00 | 134,961 |
| 2026-04-21 | 14,790.00 | 15,290.00 | 14,600.00 | 14,850.00 | 14,850.00 | 92,675 |
| 2026-04-20 | 14,750.00 | 16,220.00 | 14,350.00 | 14,760.00 | 14,760.00 | 397,299 |
| 2026-04-17 | 15,270.00 | 15,270.00 | 14,500.00 | 14,750.00 | 14,750.00 | 97,632 |
| 2026-04-16 | 15,310.00 | 15,900.00 | 15,010.00 | 15,140.00 | 15,140.00 | 213,180 |
| 2026-04-15 | 15,100.00 | 15,410.00 | 14,770.00 | 14,900.00 | 14,900.00 | 322,695 |
| 2026-04-14 | 15,250.00 | 15,500.00 | 14,720.00 | 14,770.00 | 14,770.00 | 379,608 |
| 2026-04-13 | 14,090.00 | 17,250.00 | 13,470.00 | 15,090.00 | 15,090.00 | 2,066,672 |
| 2026-04-10 | 12,180.00 | 15,730.00 | 12,100.00 | 14,470.00 | 14,470.00 | 2,166,691 |
| 2026-04-09 | 12,050.00 | 12,310.00 | 12,050.00 | 12,190.00 | 12,190.00 | 19,633 |
| 2026-04-08 | 12,350.00 | 12,350.00 | 11,920.00 | 12,120.00 | 12,120.00 | 24,026 |
| 2026-04-07 | 11,730.00 | 12,390.00 | 11,510.00 | 11,710.00 | 11,710.00 | 35,382 |
| 2026-04-06 | 11,520.00 | 12,130.00 | 11,520.00 | 11,730.00 | 11,730.00 | 25,903 |
| 2026-04-03 | 11,580.00 | 11,860.00 | 11,120.00 | 11,540.00 | 11,540.00 | 36,120 |
| 2026-04-02 | 12,170.00 | 12,430.00 | 11,300.00 | 11,540.00 | 11,540.00 | 45,056 |
| 2026-04-01 | 11,750.00 | 12,270.00 | 11,750.00 | 12,160.00 | 12,160.00 | 22,073 |
| 2026-03-31 | 12,970.00 | 12,970.00 | 11,420.00 | 11,630.00 | 11,630.00 | 44,652 |
| 2026-03-30 | 11,700.00 | 12,060.00 | 11,560.00 | 11,840.00 | 11,840.00 | 23,047 |
| 2026-03-27 | 12,150.00 | 12,490.00 | 11,660.00 | 12,330.00 | 12,330.00 | 29,049 |
| 2026-03-26 | 12,800.00 | 13,100.00 | 12,300.00 | 12,420.00 | 12,420.00 | 43,804 |
| 2026-03-25 | 12,730.00 | 13,130.00 | 12,680.00 | 12,790.00 | 12,790.00 | 34,962 |
| 2026-03-24 | 12,600.00 | 12,990.00 | 12,340.00 | 12,660.00 | 12,660.00 | 26,749 |
| 2026-03-23 | 12,690.00 | 12,760.00 | 12,350.00 | 12,390.00 | 12,390.00 | 48,905 |
| 2026-03-20 | 13,150.00 | 13,500.00 | 13,010.00 | 13,050.00 | 13,050.00 | 30,111 |
| 2026-03-19 | 13,200.00 | 13,590.00 | 13,000.00 | 13,000.00 | 13,000.00 | 55,806 |
| 2026-03-18 | 13,660.00 | 13,780.00 | 13,420.00 | 13,590.00 | 13,590.00 | 55,947 |
| 2026-03-17 | 13,770.00 | 14,070.00 | 13,410.00 | 13,570.00 | 13,570.00 | 97,193 |
| 2026-03-16 | 15,500.00 | 15,500.00 | 13,600.00 | 13,700.00 | 13,700.00 | 238,261 |
| 2026-03-13 | 12,370.00 | 15,680.00 | 12,010.00 | 14,810.00 | 14,810.00 | 746,419 |
| 2026-03-12 | 12,280.00 | 12,790.00 | 12,200.00 | 12,620.00 | 12,620.00 | 20,522 |
| 2026-03-11 | 12,320.00 | 12,820.00 | 12,130.00 | 12,280.00 | 12,280.00 | 36,564 |
| 2026-03-10 | 12,160.00 | 12,820.00 | 12,050.00 | 12,320.00 | 12,320.00 | 42,686 |
| 2026-03-09 | 12,450.00 | 12,450.00 | 11,310.00 | 11,800.00 | 11,800.00 | 57,236 |
| 2026-03-06 | 12,350.00 | 13,000.00 | 12,160.00 | 12,560.00 | 12,560.00 | 52,796 |
| 2026-03-05 | 11,270.00 | 12,680.00 | 11,270.00 | 12,410.00 | 12,410.00 | 139,737 |
| 2026-03-04 | 12,920.00 | 12,990.00 | 11,050.00 | 11,100.00 | 11,100.00 | 181,435 |
| 2026-03-03 | 14,090.00 | 14,090.00 | 13,270.00 | 13,280.00 | 13,280.00 | 105,723 |
| 2026-02-27 | 14,330.00 | 14,440.00 | 14,070.00 | 14,220.00 | 14,220.00 | 110,504 |
| 2026-02-26 | 15,130.00 | 15,470.00 | 14,510.00 | 14,510.00 | 14,510.00 | 136,030 |
| 2026-02-25 | 15,550.00 | 15,640.00 | 15,090.00 | 15,130.00 | 15,130.00 | 80,375 |
| 2026-02-24 | 15,860.00 | 15,940.00 | 15,380.00 | 15,400.00 | 15,400.00 | 90,927 |
| 2026-02-23 | 16,510.00 | 16,770.00 | 15,920.00 | 15,960.00 | 15,960.00 | 80,670 |
| 2026-02-20 | 16,780.00 | 16,950.00 | 16,430.00 | 16,450.00 | 16,450.00 | 94,585 |
| 2026-02-19 | 17,130.00 | 17,450.00 | 16,810.00 | 16,950.00 | 16,950.00 | 262,040 |
| 2026-02-13 | 16,450.00 | 16,620.00 | 15,660.00 | 16,160.00 | 16,160.00 | 121,929 |
| 2026-02-12 | 15,790.00 | 17,200.00 | 15,700.00 | 16,760.00 | 16,760.00 | 345,090 |
| 2026-02-11 | 15,820.00 | 16,270.00 | 15,480.00 | 15,770.00 | 15,770.00 | 82,765 |
| 2026-02-10 | 15,410.00 | 16,170.00 | 15,410.00 | 15,690.00 | 15,690.00 | 80,282 |
| 2026-02-09 | 14,500.00 | 15,550.00 | 14,500.00 | 15,550.00 | 15,550.00 | 99,856 |
| 2026-02-06 | 14,920.00 | 15,020.00 | 14,160.00 | 14,410.00 | 14,410.00 | 116,346 |
| 2026-02-05 | 15,880.00 | 15,940.00 | 15,020.00 | 15,210.00 | 15,210.00 | 117,930 |
| 2026-02-04 | 15,890.00 | 16,180.00 | 15,650.00 | 16,050.00 | 16,050.00 | 86,620 |
| 2026-02-03 | 15,520.00 | 16,130.00 | 15,520.00 | 16,040.00 | 16,040.00 | 89,589 |
| 2026-02-02 | 15,950.00 | 16,070.00 | 15,180.00 | 15,520.00 | 15,520.00 | 72,956 |
| 2026-01-30 | 16,280.00 | 16,590.00 | 15,810.00 | 16,160.00 | 16,160.00 | 95,563 |
| 2026-01-29 | 16,530.00 | 16,980.00 | 15,910.00 | 16,440.00 | 16,440.00 | 113,036 |
| 2026-01-28 | 16,190.00 | 16,890.00 | 16,080.00 | 16,500.00 | 16,500.00 | 148,814 |
| 2026-01-27 | 15,700.00 | 16,360.00 | 15,700.00 | 16,190.00 | 16,190.00 | 109,315 |
| 2026-01-26 | 15,920.00 | 16,180.00 | 15,610.00 | 16,000.00 | 16,000.00 | 95,848 |
| 2026-01-23 | 15,160.00 | 16,100.00 | 15,060.00 | 15,920.00 | 15,920.00 | 137,192 |
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.