NEWEN AI 463020
KRX · South Korea · Technology Services
KRW 6,930.00-80.00 (-1.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,930.00 | -1.14% | KRW 7,040.00 | KRW 7,070.00 | KRW 6,800.00 | 50.95K |
| 2026-10-01 | KRW 7,010.00 | +4.47% | KRW 6,650.00 | KRW 7,050.00 | KRW 6,650.00 | 63.07K |
| 2026-09-30 | KRW 6,710.00 | -1.76% | KRW 6,730.00 | KRW 6,940.00 | KRW 6,660.00 | 34.73K |
| 2026-09-29 | KRW 6,830.00 | -1.01% | KRW 7,030.00 | KRW 7,030.00 | KRW 6,670.00 |
| 48.69K |
| 2026-09-28 | KRW 6,900.00 | +2.37% | KRW 6,750.00 | KRW 7,030.00 | KRW 6,700.00 | 95.99K |
| 2026-09-23 | KRW 6,740.00 | +0.15% | KRW 6,730.00 | KRW 6,890.00 | KRW 6,650.00 | 54.06K |
| 2026-09-22 | KRW 6,730.00 | +1.05% | KRW 6,850.00 | KRW 7,530.00 | KRW 6,700.00 | 229.75K |
| 2026-09-21 | KRW 6,660.00 | -5.93% | KRW 7,180.00 | KRW 7,220.00 | KRW 6,600.00 | 142.52K |
| 2026-09-18 | KRW 7,080.00 | +4.89% | KRW 6,900.00 | KRW 7,280.00 | KRW 6,900.00 | 148.40K |
| 2026-09-17 | KRW 6,750.00 | -1.17% | KRW 6,830.00 | KRW 6,950.00 | KRW 6,630.00 | 140.19K |
| 2026-09-16 | KRW 6,830.00 | -3.39% | KRW 7,090.00 | KRW 7,190.00 | KRW 6,620.00 | 177.02K |
| 2026-09-15 | KRW 7,070.00 | -2.48% | KRW 7,270.00 | KRW 7,990.00 | KRW 7,020.00 | 215.28K |
| 2026-09-14 | KRW 7,250.00 | -8.23% | KRW 7,890.00 | KRW 7,890.00 | KRW 6,900.00 | 245.84K |
| 2026-09-11 | KRW 7,900.00 | -4.82% | KRW 8,200.00 | KRW 8,290.00 | KRW 7,650.00 | 175.15K |
| 2026-09-10 | KRW 8,300.00 | -1.89% | KRW 8,380.00 | KRW 8,430.00 | KRW 8,120.00 | 53.86K |
| 2026-09-09 | KRW 8,460.00 | +2.55% | KRW 8,260.00 | KRW 8,640.00 | KRW 8,250.00 | 52.60K |
| 2026-09-08 | KRW 8,250.00 | -3.06% | KRW 8,480.00 | KRW 8,640.00 | KRW 8,210.00 | 72.69K |
| 2026-09-07 | KRW 8,510.00 | +1.07% | KRW 8,540.00 | KRW 8,670.00 | KRW 8,340.00 | 38.39K |
| 2026-09-04 | KRW 8,420.00 | +2.68% | KRW 8,270.00 | KRW 8,600.00 | KRW 8,230.00 | 45.04K |
| 2026-09-03 | KRW 8,200.00 | -0.49% | KRW 8,250.00 | KRW 9,070.00 | KRW 8,110.00 | 141.37K |
| 2026-09-02 | KRW 8,240.00 | -5.83% | KRW 8,470.00 | KRW 8,490.00 | KRW 8,090.00 | 66.78K |
| 2026-09-01 | KRW 8,750.00 | -1.69% | KRW 8,900.00 | KRW 8,900.00 | KRW 8,590.00 | 49.52K |
| 2026-08-31 | KRW 8,900.00 | -1.00% | KRW 8,950.00 | KRW 8,990.00 | KRW 8,490.00 | 33.02K |
| 2026-08-28 | KRW 8,990.00 | -0.66% | KRW 9,470.00 | KRW 9,720.00 | KRW 8,950.00 | 102.97K |
| 2026-08-27 | KRW 9,050.00 | +4.02% | KRW 8,780.00 | KRW 9,110.00 | KRW 8,640.00 | 76.70K |
| 2026-08-26 | KRW 8,700.00 | 0.00% | KRW 8,750.00 | KRW 8,850.00 | KRW 8,410.00 | 63.41K |
| 2026-08-25 | KRW 8,700.00 | +2.47% | KRW 8,030.00 | KRW 9,340.00 | KRW 7,870.00 | 141.73K |
| 2026-08-24 | KRW 8,490.00 | -4.50% | KRW 8,920.00 | KRW 9,210.00 | KRW 8,010.00 | 112.29K |
| 2026-08-21 | KRW 8,890.00 | -5.63% | KRW 9,700.00 | KRW 10,200.00 | KRW 8,870.00 | 354.13K |
| 2026-08-20 | KRW 9,420.00 | +3.97% | KRW 9,010.00 | KRW 9,690.00 | KRW 8,930.00 | 105.16K |
| 2026-08-19 | KRW 9,060.00 | -3.21% | KRW 9,050.00 | KRW 9,360.00 | KRW 8,620.00 | 101.14K |
| 2026-08-18 | KRW 9,360.00 | -6.68% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,130.00 | 149.52K |
| 2026-08-14 | KRW 10,030.00 | -8.07% | KRW 10,910.00 | KRW 10,930.00 | KRW 10,030.00 | 287.75K |
| 2026-08-13 | KRW 10,910.00 | -9.31% | KRW 11,020.00 | KRW 11,550.00 | KRW 10,710.00 | 454.48K |
| 2026-08-12 | KRW 12,030.00 | +1.78% | KRW 11,670.00 | KRW 12,780.00 | KRW 11,310.00 | 1.94M |
| 2026-08-11 | KRW 11,820.00 | -1.50% | KRW 12,250.00 | KRW 13,150.00 | KRW 10,850.00 | 2.66M |
| 2026-08-10 | KRW 12,000.00 | +1.27% | KRW 11,910.00 | KRW 13,350.00 | KRW 11,850.00 | 2.35M |
| 2026-08-07 | KRW 11,850.00 | +4.77% | KRW 11,360.00 | KRW 14,140.00 | KRW 11,140.00 | 8.56M |
| 2026-08-06 | KRW 11,310.00 | +9.49% | KRW 10,790.00 | KRW 12,790.00 | KRW 10,190.00 | 6.38M |
| 2026-08-05 | KRW 10,330.00 | +14.02% | KRW 9,360.00 | KRW 11,300.00 | KRW 9,200.00 | 3.09M |
| 2026-08-04 | KRW 9,060.00 | +3.54% | KRW 10,150.00 | KRW 10,360.00 | KRW 9,060.00 | 1.68M |
| 2026-08-03 | KRW 8,750.00 | +14.38% | KRW 8,120.00 | KRW 9,650.00 | KRW 7,320.00 | 2.86M |
| 2026-07-31 | KRW 7,650.00 | +3.38% | KRW 7,740.00 | KRW 8,140.00 | KRW 7,500.00 | 334.02K |
| 2026-07-30 | KRW 7,400.00 | -10.41% | KRW 8,840.00 | KRW 8,870.00 | KRW 6,850.00 | 544.18K |
| 2026-07-29 | KRW 8,260.00 | -13.51% | KRW 10,500.00 | KRW 10,550.00 | KRW 7,400.00 | 1.67M |
| 2026-07-28 | KRW 9,550.00 | +29.93% | KRW 7,960.00 | KRW 9,550.00 | KRW 7,610.00 | 1.27M |
| 2026-07-27 | KRW 7,350.00 | +18.36% | KRW 6,750.00 | KRW 8,070.00 | KRW 6,670.00 | 1.15M |
| 2026-07-24 | KRW 6,210.00 | -8.81% | KRW 6,530.00 | KRW 6,710.00 | KRW 6,120.00 | 124.06K |
| 2026-07-23 | KRW 6,810.00 | +15.62% | KRW 6,500.00 | KRW 7,650.00 | KRW 6,450.00 | 971.79K |
| 2026-07-22 | KRW 5,890.00 | +4.25% | KRW 5,510.00 | KRW 6,320.00 | KRW 5,510.00 | 22.86K |
| 2026-07-21 | KRW 5,650.00 | -0.88% | KRW 5,510.00 | KRW 5,770.00 | KRW 5,450.00 | 22.82K |
| 2026-07-20 | KRW 5,700.00 | -5.00% | KRW 5,820.00 | KRW 5,990.00 | KRW 5,570.00 | 34.04K |
| 2026-07-16 | KRW 6,000.00 | -1.80% | KRW 5,930.00 | KRW 6,150.00 | KRW 5,770.00 | 18.85K |
| 2026-07-15 | KRW 6,110.00 | +5.53% | KRW 5,790.00 | KRW 6,250.00 | KRW 5,790.00 | 36.20K |
| 2026-07-14 | KRW 5,790.00 | -5.85% | KRW 5,830.00 | KRW 6,050.00 | KRW 5,540.00 | 44.11K |
| 2026-07-13 | KRW 6,150.00 | -4.50% | KRW 6,230.00 | KRW 6,520.00 | KRW 5,870.00 | 38.12K |
| 2026-07-10 | KRW 6,440.00 | +7.51% | KRW 5,990.00 | KRW 6,530.00 | KRW 5,990.00 | 35.54K |
| 2026-07-09 | KRW 5,990.00 | -3.39% | KRW 6,380.00 | KRW 6,380.00 | KRW 5,860.00 | 33.32K |
| 2026-07-08 | KRW 6,200.00 | -7.46% | KRW 6,660.00 | KRW 6,690.00 | KRW 6,110.00 | 31.55K |
| 2026-07-07 | KRW 6,700.00 | -0.45% | KRW 6,520.00 | KRW 7,170.00 | KRW 6,520.00 | 30.64K |
| 2026-07-06 | KRW 6,730.00 | -3.30% | KRW 6,970.00 | KRW 7,230.00 | KRW 6,610.00 | 25.82K |
| 2026-07-03 | KRW 6,960.00 | -1.56% | KRW 7,000.00 | KRW 7,300.00 | KRW 6,310.00 | 27.66K |
| 2026-07-02 | KRW 7,070.00 | -6.97% | KRW 7,900.00 | KRW 7,900.00 | KRW 6,890.00 | 25.55K |
| 2026-07-01 | KRW 7,600.00 | -0.39% | KRW 7,770.00 | KRW 7,890.00 | KRW 7,440.00 | 14.23K |
| 2026-06-30 | KRW 7,630.00 | 0.00% | KRW 7,370.00 | KRW 8,000.00 | KRW 7,360.00 | 23.38K |
| 2026-06-29 | KRW 7,630.00 | +10.58% | KRW 6,900.00 | KRW 7,630.00 | KRW 6,900.00 | 16.81K |
| 2026-06-26 | KRW 6,900.00 | -11.54% | KRW 7,600.00 | KRW 8,130.00 | KRW 6,900.00 | 47.42K |
| 2026-06-25 | KRW 7,800.00 | -4.18% | KRW 8,140.00 | KRW 8,600.00 | KRW 7,600.00 | 24.47K |
| 2026-06-24 | KRW 8,140.00 | +1.88% | KRW 7,990.00 | KRW 8,850.00 | KRW 7,990.00 | 31.82K |
| 2026-06-23 | KRW 7,990.00 | -13.15% | KRW 9,200.00 | KRW 9,450.00 | KRW 7,900.00 | 45.71K |
| 2026-06-22 | KRW 9,200.00 | -15.21% | KRW 10,120.00 | KRW 10,350.00 | KRW 9,110.00 | 48.05K |
| 2026-06-19 | KRW 10,850.00 | -11.28% | KRW 11,650.00 | KRW 12,000.00 | KRW 10,420.00 | 81.62K |
| 2026-06-18 | KRW 12,230.00 | +0.16% | KRW 11,720.00 | KRW 12,560.00 | KRW 10,710.00 | 291.95K |
| 2026-06-17 | KRW 12,210.00 | +16.73% | KRW 10,190.00 | KRW 12,480.00 | KRW 9,780.00 | 674.85K |
| 2026-06-16 | KRW 10,460.00 | +14.69% | KRW 9,100.00 | KRW 11,470.00 | KRW 8,960.00 | 641.11K |
| 2026-06-15 | KRW 9,120.00 | -5.88% | KRW 10,120.00 | KRW 10,160.00 | KRW 9,050.00 | 141.39K |
| 2026-06-12 | KRW 9,690.00 | +15.63% | KRW 8,470.00 | KRW 10,890.00 | KRW 8,470.00 | 672.34K |
| 2026-06-11 | KRW 8,380.00 | +1.33% | KRW 8,000.00 | KRW 8,450.00 | KRW 8,000.00 | 26.50K |
| 2026-06-10 | KRW 8,270.00 | -0.72% | KRW 8,150.00 | KRW 8,580.00 | KRW 8,000.00 | 10 |
| 2026-06-09 | KRW 8,330.00 | +6.52% | KRW 7,470.00 | KRW 8,530.00 | KRW 7,470.00 | 80.20K |
| 2026-06-08 | KRW 7,820.00 | -8.54% | KRW 7,620.00 | KRW 8,270.00 | KRW 7,560.00 | 72.04K |
| 2026-06-05 | KRW 8,550.00 | -3.06% | KRW 8,820.00 | KRW 8,880.00 | KRW 8,290.00 | 36.80K |
| 2026-06-04 | KRW 8,820.00 | +0.57% | KRW 8,660.00 | KRW 9,330.00 | KRW 8,200.00 | 99.65K |
| 2026-06-02 | KRW 8,770.00 | -2.01% | KRW 8,850.00 | KRW 8,940.00 | KRW 8,210.00 | 73.75K |
| 2026-06-01 | KRW 8,950.00 | -8.49% | KRW 9,780.00 | KRW 9,980.00 | KRW 8,750.00 | 101.63K |
| 2026-05-29 | KRW 9,780.00 | +2.30% | KRW 9,710.00 | KRW 10,370.00 | KRW 9,580.00 | 65.52K |
| 2026-05-28 | KRW 9,560.00 | -3.92% | KRW 9,950.00 | KRW 10,090.00 | KRW 9,180.00 | 68.75K |
| 2026-05-27 | KRW 9,950.00 | -5.15% | KRW 10,490.00 | KRW 10,500.00 | KRW 9,950.00 | 70.80K |
| 2026-05-26 | KRW 10,490.00 | -3.50% | KRW 10,990.00 | KRW 11,220.00 | KRW 10,420.00 | 36.35K |
| 2026-05-22 | KRW 10,870.00 | +3.43% | KRW 10,510.00 | KRW 10,900.00 | KRW 10,510.00 | 35.68K |