NEWEN AI Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 15,160.00 | 16,100.00 | 15,060.00 | 15,920.00 | 15,920.00 | 137,192 |
| 2026-01-22 | 15,100.00 | 15,380.00 | 14,760.00 | 15,220.00 | 15,220.00 | 122,819 |
| 2026-01-21 | 15,560.00 | 15,660.00 | 14,900.00 | 15,070.00 | 15,070.00 | 91,027 |
| 2026-01-20 | 15,390.00 | 16,100.00 | 15,020.00 | 15,710.00 | 15,710.00 | 162,533 |
| 2026-01-19 | 15,030.00 | 15,860.00 | 14,870.00 | 15,540.00 | 15,540.00 | 138,066 |
| 2026-01-16 | 15,540.00 | 15,880.00 | 15,060.00 | 15,100.00 | 15,100.00 | 81,247 |
| 2026-01-15 | 15,330.00 | 15,550.00 | 15,050.00 | 15,540.00 | 15,540.00 | 75,355 |
| 2026-01-14 | 15,300.00 | 15,590.00 | 15,170.00 | 15,330.00 | 15,330.00 | 53,713 |
| 2026-01-13 | 15,310.00 | 15,590.00 | 15,170.00 | 15,290.00 | 15,290.00 | 59,516 |
| 2026-01-12 | 16,010.00 | 16,150.00 | 15,120.00 | 15,300.00 | 15,300.00 | 152,847 |
| 2026-01-09 | 16,330.00 | 16,420.00 | 15,960.00 | 16,000.00 | 16,000.00 | 52,244 |
| 2026-01-08 | 16,590.00 | 16,610.00 | 15,810.00 | 15,960.00 | 15,960.00 | 106,920 |
| 2026-01-07 | 17,180.00 | 17,500.00 | 16,330.00 | 16,630.00 | 16,630.00 | 103,878 |
| 2026-01-06 | 17,100.00 | 17,490.00 | 16,680.00 | 17,110.00 | 17,110.00 | 82,100 |
| 2026-01-05 | 17,450.00 | 17,930.00 | 15,760.00 | 17,400.00 | 17,400.00 | 193,692 |
| 2026-01-02 | 17,010.00 | 17,870.00 | 17,010.00 | 17,840.00 | 17,840.00 | 62,917 |
| 2025-12-30 | 16,810.00 | 17,300.00 | 16,810.00 | 16,960.00 | 16,960.00 | 24,395 |
| 2025-12-29 | 16,800.00 | 17,410.00 | 16,800.00 | 17,200.00 | 17,200.00 | 29,575 |
| 2025-12-26 | 16,550.00 | 17,580.00 | 16,450.00 | 17,050.00 | 17,050.00 | 68,241 |
| 2025-12-24 | 16,670.00 | 17,000.00 | 16,400.00 | 16,550.00 | 16,550.00 | 50,895 |
| 2025-12-23 | 17,410.00 | 17,700.00 | 16,670.00 | 16,670.00 | 16,670.00 | 62,286 |
| 2025-12-22 | 16,830.00 | 17,790.00 | 16,830.00 | 17,500.00 | 17,500.00 | 68,836 |
| 2025-12-19 | 16,400.00 | 17,370.00 | 16,280.00 | 16,990.00 | 16,990.00 | 68,260 |
| 2025-12-18 | 16,710.00 | 16,710.00 | 16,290.00 | 16,310.00 | 16,310.00 | 75,906 |
| 2025-12-17 | 17,100.00 | 17,500.00 | 16,710.00 | 16,830.00 | 16,830.00 | 80,639 |
| 2025-12-16 | 18,060.00 | 18,300.00 | 17,230.00 | 17,230.00 | 17,230.00 | 126,135 |
| 2025-12-15 | 19,110.00 | 19,330.00 | 18,260.00 | 18,350.00 | 18,350.00 | 187,103 |
| 2025-12-12 | 18,000.00 | 20,100.00 | 17,850.00 | 19,610.00 | 19,610.00 | 571,122 |
| 2025-12-11 | 18,190.00 | 18,300.00 | 17,810.00 | 18,010.00 | 18,010.00 | 47,299 |
| 2025-12-10 | 18,160.00 | 18,640.00 | 17,640.00 | 18,150.00 | 18,150.00 | 148,250 |
| 2025-12-09 | 18,180.00 | 18,290.00 | 17,870.00 | 18,160.00 | 18,160.00 | 54,058 |
| 2025-12-08 | 18,180.00 | 18,380.00 | 17,800.00 | 18,190.00 | 18,190.00 | 58,993 |
| 2025-12-05 | 17,750.00 | 18,410.00 | 17,750.00 | 18,170.00 | 18,170.00 | 69,690 |
| 2025-12-04 | 18,120.00 | 18,240.00 | 17,700.00 | 17,970.00 | 17,970.00 | 47,797 |
| 2025-12-03 | 17,930.00 | 18,220.00 | 17,810.00 | 18,080.00 | 18,080.00 | 54,204 |
| 2025-12-02 | 17,890.00 | 18,160.00 | 17,510.00 | 17,930.00 | 17,930.00 | 50,790 |
| 2025-12-01 | 18,070.00 | 18,370.00 | 17,860.00 | 17,930.00 | 17,930.00 | 66,044 |
| 2025-11-28 | 17,500.00 | 18,330.00 | 17,310.00 | 17,930.00 | 17,930.00 | 68,687 |
| 2025-11-27 | 17,950.00 | 17,950.00 | 17,330.00 | 17,470.00 | 17,470.00 | 53,531 |
| 2025-11-26 | 17,130.00 | 17,750.00 | 17,100.00 | 17,640.00 | 17,640.00 | 62,801 |
| 2025-11-25 | 17,040.00 | 17,500.00 | 17,010.00 | 17,200.00 | 17,200.00 | 67,076 |
| 2025-11-24 | 17,400.00 | 17,400.00 | 16,800.00 | 16,970.00 | 16,970.00 | 53,930 |
| 2025-11-21 | 17,520.00 | 17,680.00 | 16,930.00 | 17,050.00 | 17,050.00 | 80,618 |
| 2025-11-20 | 17,760.00 | 18,270.00 | 17,650.00 | 18,270.00 | 18,270.00 | 103,387 |
| 2025-11-19 | 17,420.00 | 17,800.00 | 16,700.00 | 17,450.00 | 17,450.00 | 123,560 |
| 2025-11-18 | 19,300.00 | 19,470.00 | 17,300.00 | 17,420.00 | 17,420.00 | 472,838 |
| 2025-11-17 | 19,970.00 | 20,200.00 | 19,230.00 | 19,310.00 | 19,310.00 | 146,215 |
| 2025-11-14 | 20,150.00 | 21,100.00 | 19,930.00 | 20,000.00 | 20,000.00 | 121,087 |
| 2025-11-13 | 20,950.00 | 21,300.00 | 20,100.00 | 20,450.00 | 20,450.00 | 141,985 |
| 2025-11-12 | 20,800.00 | 21,350.00 | 20,800.00 | 20,950.00 | 20,950.00 | 79,508 |
| 2025-11-11 | 21,400.00 | 21,950.00 | 20,750.00 | 20,850.00 | 20,850.00 | 108,470 |
| 2025-11-10 | 21,450.00 | 21,900.00 | 20,800.00 | 21,150.00 | 21,150.00 | 93,822 |
| 2025-11-07 | 20,800.00 | 22,450.00 | 20,800.00 | 21,200.00 | 21,200.00 | 160,155 |
| 2025-11-06 | 21,800.00 | 22,300.00 | 21,450.00 | 21,650.00 | 21,650.00 | 85,872 |
| 2025-11-05 | 22,600.00 | 22,700.00 | 20,950.00 | 21,600.00 | 21,600.00 | 227,492 |
| 2025-11-04 | 24,000.00 | 24,050.00 | 22,700.00 | 22,950.00 | 22,950.00 | 225,389 |
| 2025-11-03 | 22,400.00 | 24,450.00 | 22,400.00 | 23,850.00 | 23,850.00 | 463,978 |
| 2025-10-31 | 21,700.00 | 22,750.00 | 21,550.00 | 22,100.00 | 22,100.00 | 149,304 |
| 2025-10-30 | 22,700.00 | 22,900.00 | 21,550.00 | 21,700.00 | 21,700.00 | 195,124 |
| 2025-10-29 | 23,100.00 | 23,550.00 | 22,600.00 | 22,700.00 | 22,700.00 | 165,857 |
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.