NEWEN AI Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 23,050.00 | 23,350.00 | 22,600.00 | 22,600.00 | 22,600.00 | 121,603 |
| 2025-10-27 | 23,100.00 | 23,450.00 | 22,950.00 | 23,050.00 | 23,050.00 | 115,434 |
| 2025-10-24 | 23,450.00 | 23,700.00 | 22,800.00 | 22,850.00 | 22,850.00 | 128,913 |
| 2025-10-23 | 23,700.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | 171,164 |
| 2025-10-22 | 24,450.00 | 24,450.00 | 23,600.00 | 23,850.00 | 23,850.00 | 176,071 |
| 2025-10-21 | 24,450.00 | 25,650.00 | 24,250.00 | 24,350.00 | 24,350.00 | 440,345 |
| 2025-10-20 | 24,200.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | 195,134 |
| 2025-10-17 | 24,150.00 | 26,550.00 | 23,250.00 | 24,200.00 | 24,200.00 | 1,188,425 |
| 2025-10-16 | 24,400.00 | 24,800.00 | 23,900.00 | 24,250.00 | 24,250.00 | 212,095 |
| 2025-10-15 | 23,700.00 | 24,400.00 | 23,600.00 | 24,350.00 | 24,350.00 | 117,924 |
| 2025-10-14 | 24,800.00 | 25,550.00 | 23,350.00 | 23,700.00 | 23,700.00 | 376,478 |
| 2025-10-13 | 24,700.00 | 25,250.00 | 24,600.00 | 24,600.00 | 24,600.00 | 303,494 |
| 2025-10-10 | 24,900.00 | 25,900.00 | 24,500.00 | 25,800.00 | 25,800.00 | 631,847 |
| 2025-10-02 | 24,300.00 | 29,250.00 | 24,200.00 | 25,800.00 | 25,800.00 | 2,332,308 |
| 2025-10-01 | 24,250.00 | 24,750.00 | 23,600.00 | 23,600.00 | 23,600.00 | 146,176 |
| 2025-09-30 | 24,350.00 | 24,600.00 | 23,450.00 | 23,950.00 | 23,950.00 | 228,707 |
| 2025-09-29 | 26,150.00 | 26,650.00 | 24,350.00 | 24,350.00 | 24,350.00 | 475,568 |
| 2025-09-26 | 27,750.00 | 27,750.00 | 25,800.00 | 26,150.00 | 26,150.00 | 328,910 |
| 2025-09-25 | 29,050.00 | 30,150.00 | 27,850.00 | 28,000.00 | 28,000.00 | 490,668 |
| 2025-09-24 | 29,300.00 | 30,350.00 | 28,500.00 | 29,800.00 | 29,800.00 | 1,006,294 |
| 2025-09-23 | 28,900.00 | 30,950.00 | 28,250.00 | 29,250.00 | 29,250.00 | 3,141,148 |
| 2025-09-22 | 26,500.00 | 28,150.00 | 26,200.00 | 27,750.00 | 27,750.00 | 834,739 |
| 2025-09-19 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0 |
| 2025-09-18 | 25,700.00 | 26,600.00 | 25,700.00 | 26,200.00 | 26,200.00 | 209,871 |
| 2025-09-17 | 26,050.00 | 26,600.00 | 25,450.00 | 25,650.00 | 25,650.00 | 200,285 |
| 2025-09-16 | 27,150.00 | 28,450.00 | 25,950.00 | 26,050.00 | 26,050.00 | 492,981 |
| 2025-09-15 | 28,100.00 | 29,250.00 | 26,925.00 | 27,150.00 | 27,150.00 | 593,606 |
| 2025-09-12 | 27,650.00 | 30,050.00 | 26,700.00 | 28,050.00 | 28,050.00 | 2,210,125 |
| 2025-09-11 | 25,600.00 | 29,300.00 | 25,350.00 | 27,400.00 | 27,400.00 | 3,038,207 |
| 2025-09-10 | 26,700.00 | 27,300.00 | 25,400.00 | 25,600.00 | 25,600.00 | 698,112 |
| 2025-09-09 | 24,100.00 | 27,550.00 | 23,550.00 | 25,950.00 | 25,950.00 | 2,002,383 |
| 2025-09-08 | 22,250.00 | 24,600.00 | 22,150.00 | 23,950.00 | 23,950.00 | 633,152 |
| 2025-09-05 | 23,050.00 | 23,050.00 | 22,150.00 | 22,200.00 | 22,200.00 | 94,882 |
| 2025-09-04 | 22,050.00 | 22,900.00 | 21,950.00 | 22,800.00 | 22,800.00 | 146,727 |
| 2025-09-03 | 22,350.00 | 22,850.00 | 21,950.00 | 22,000.00 | 22,000.00 | 76,273 |
| 2025-09-02 | 22,000.00 | 22,500.00 | 21,800.00 | 22,350.00 | 22,350.00 | 70,401 |
| 2025-09-01 | 22,750.00 | 22,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | 62,930 |
| 2025-08-29 | 23,000.00 | 23,600.00 | 22,600.00 | 22,700.00 | 22,700.00 | 96,736 |
| 2025-08-28 | 23,200.00 | 23,200.00 | 22,550.00 | 22,600.00 | 22,600.00 | 73,334 |
| 2025-08-27 | 23,200.00 | 23,950.00 | 23,200.00 | 23,300.00 | 23,300.00 | 178,307 |
| 2025-08-26 | 23,450.00 | 23,550.00 | 22,150.00 | 23,200.00 | 23,200.00 | 187,600 |
| 2025-08-25 | 23,500.00 | 25,000.00 | 23,050.00 | 23,400.00 | 23,400.00 | 480,630 |
| 2025-08-22 | 22,400.00 | 23,400.00 | 21,800.00 | 23,350.00 | 23,350.00 | 159,135 |
| 2025-08-21 | 22,500.00 | 22,550.00 | 21,700.00 | 22,400.00 | 22,400.00 | 95,831 |
| 2025-08-20 | 21,600.00 | 22,350.00 | 21,150.00 | 22,350.00 | 22,350.00 | 148,296 |
| 2025-08-19 | 22,950.00 | 23,150.00 | 21,850.00 | 22,000.00 | 22,000.00 | 195,610 |
| 2025-08-18 | 23,150.00 | 24,125.00 | 22,700.00 | 22,950.00 | 22,950.00 | 259,141 |
| 2025-08-14 | 23,950.00 | 23,950.00 | 22,900.00 | 22,900.00 | 22,900.00 | 241,395 |
| 2025-08-13 | 24,500.00 | 24,750.00 | 23,500.00 | 23,800.00 | 23,800.00 | 225,674 |
| 2025-08-12 | 24,550.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | 318,469 |
| 2025-08-11 | 26,100.00 | 26,100.00 | 24,550.00 | 24,550.00 | 24,550.00 | 249,165 |
| 2025-08-08 | 25,850.00 | 26,350.00 | 25,450.00 | 25,650.00 | 25,650.00 | 254,788 |
| 2025-08-07 | 26,700.00 | 28,600.00 | 25,550.00 | 25,650.00 | 25,650.00 | 1,108,925 |
| 2025-08-06 | 27,050.00 | 27,200.00 | 26,000.00 | 26,500.00 | 26,500.00 | 222,566 |
| 2025-08-05 | 27,350.00 | 28,200.00 | 26,700.00 | 27,050.00 | 27,050.00 | 525,678 |
| 2025-08-04 | 28,350.00 | 28,800.00 | 26,700.00 | 27,100.00 | 27,100.00 | 504,546 |
| 2025-08-01 | 31,300.00 | 31,300.00 | 29,100.00 | 29,250.00 | 29,250.00 | 202,404 |
| 2025-07-31 | 32,750.00 | 33,050.00 | 30,700.00 | 31,300.00 | 31,300.00 | 265,030 |
| 2025-07-30 | 34,550.00 | 35,050.00 | 32,450.00 | 32,500.00 | 32,500.00 | 239,133 |
| 2025-07-29 | 33,500.00 | 35,950.00 | 33,500.00 | 33,750.00 | 33,750.00 | 354,656 |
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.