Stock listing
KRX:463020 Newen AI (뉴엔AI) 주가
Follow Newen AI into a list and get an email when it puts out news.
Share price · KRX:463020
₩5,880.00 KRW -230.00 (-3.8%)
Close on Oct 20, 2026
- Day range
- ₩5,850.00 – ₩6,110.00 KRWOct 20, 2026
- Volume
- 18,744 sharesOct 20, 2026
- 52-week range
- ₩5,450.00 – ₩25,650.00 KRWLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · KRX:463020 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,880.00 | -230.00 | -3.8% | ₩6,110.00 | ₩6,110.00 | ₩5,850.00 | 18,744 | |
| ₩6,110.00 | +70.00 | +1.2% | ₩5,820.00 | ₩6,110.00 | ₩5,820.00 | 16,553 | |
| ₩6,040.00 | +390.00 | +6.9% | ₩5,680.00 | ₩6,060.00 | ₩5,680.00 | 36,543 | |
| ₩5,650.00 | -350.00 | -5.8% | ₩5,720.00 | ₩5,820.00 | ₩5,560.00 | 70,317 | |
| ₩6,000.00 | -90.00 | -1.5% | ₩6,250.00 | ₩6,370.00 | ₩5,860.00 | 75,844 | |
| ₩6,090.00 | +40.00 | +0.7% | ₩5,750.00 | ₩6,150.00 | ₩5,660.00 | 98,384 | |
| ₩6,050.00 | -430.00 | -6.6% | ₩6,320.00 | ₩6,460.00 | ₩6,050.00 | 66,062 | |
| ₩6,480.00 | -150.00 | -2.3% | ₩6,640.00 | ₩6,670.00 | ₩6,480.00 | 43,321 | |
| ₩6,630.00 | -210.00 | -3.1% | ₩6,810.00 | ₩6,890.00 | ₩6,630.00 | 55,329 | |
| ₩6,840.00 | -90.00 | -1.3% | ₩7,020.00 | ₩7,130.00 | ₩6,790.00 | 47,471 | |
| ₩6,930.00 | -80.00 | -1.1% | ₩7,040.00 | ₩7,070.00 | ₩6,800.00 | 50,954 | |
| ₩7,010.00 | +300.00 | +4.5% | ₩6,650.00 | ₩7,050.00 | ₩6,650.00 | 63,071 | |
| ₩6,710.00 | -120.00 | -1.8% | ₩6,730.00 | ₩6,940.00 | ₩6,660.00 | 34,726 | |
| ₩6,830.00 | -70.00 | -1.0% | ₩7,030.00 | ₩7,030.00 | ₩6,670.00 | 48,690 | |
| ₩6,900.00 | +160.00 | +2.4% | ₩6,750.00 | ₩7,030.00 | ₩6,700.00 | 95,986 | |
| ₩6,740.00 | +10.00 | +0.1% | ₩6,730.00 | ₩6,890.00 | ₩6,650.00 | 54,055 | |
| ₩6,730.00 | +70.00 | +1.1% | ₩6,850.00 | ₩7,530.00 | ₩6,700.00 | 229,747 | |
| ₩6,660.00 | -420.00 | -5.9% | ₩7,180.00 | ₩7,220.00 | ₩6,600.00 | 142,520 | |
| ₩7,080.00 | +330.00 | +4.9% | ₩6,900.00 | ₩7,280.00 | ₩6,900.00 | 148,400 | |
| ₩6,750.00 | -80.00 | -1.2% | ₩6,830.00 | ₩6,950.00 | ₩6,630.00 | 140,192 | |
| ₩6,830.00 | -240.00 | -3.4% | ₩7,090.00 | ₩7,190.00 | ₩6,620.00 | 177,020 | |
| ₩7,070.00 | -180.00 | -2.5% | ₩7,270.00 | ₩7,990.00 | ₩7,020.00 | 215,280 | |
| ₩7,250.00 | -650.00 | -8.2% | ₩7,890.00 | ₩7,890.00 | ₩6,900.00 | 245,841 | |
| ₩7,900.00 | -400.00 | -4.8% | ₩8,200.00 | ₩8,290.00 | ₩7,650.00 | 175,152 | |
| ₩8,300.00 | -160.00 | -1.9% | ₩8,380.00 | ₩8,430.00 | ₩8,120.00 | 53,859 | |
| ₩8,460.00 | +210.00 | +2.5% | ₩8,260.00 | ₩8,640.00 | ₩8,250.00 | 52,595 | |
| ₩8,250.00 | -260.00 | -3.1% | ₩8,480.00 | ₩8,640.00 | ₩8,210.00 | 72,691 | |
| ₩8,510.00 | +90.00 | +1.1% | ₩8,540.00 | ₩8,670.00 | ₩8,340.00 | 38,388 | |
| ₩8,420.00 | +220.00 | +2.7% | ₩8,270.00 | ₩8,600.00 | ₩8,230.00 | 45,036 | |
| ₩8,200.00 | -40.00 | -0.5% | ₩8,250.00 | ₩9,070.00 | ₩8,110.00 | 141,370 | |
| ₩8,240.00 | -510.00 | -5.8% | ₩8,470.00 | ₩8,490.00 | ₩8,090.00 | 66,775 | |
| ₩8,750.00 | -150.00 | -1.7% | ₩8,900.00 | ₩8,900.00 | ₩8,590.00 | 49,521 | |
| ₩8,900.00 | -90.00 | -1.0% | ₩8,950.00 | ₩8,990.00 | ₩8,490.00 | 33,024 | |
| ₩8,990.00 | -60.00 | -0.7% | ₩9,470.00 | ₩9,720.00 | ₩8,950.00 | 102,971 | |
| ₩9,050.00 | +350.00 | +4.0% | ₩8,780.00 | ₩9,110.00 | ₩8,640.00 | 76,700 | |
| ₩8,700.00 | 0.00 | 0.0% | ₩8,750.00 | ₩8,850.00 | ₩8,410.00 | 63,413 | |
| ₩8,700.00 | +210.00 | +2.5% | ₩8,030.00 | ₩9,340.00 | ₩7,870.00 | 141,732 | |
| ₩8,490.00 | -400.00 | -4.5% | ₩8,920.00 | ₩9,210.00 | ₩8,010.00 | 112,294 | |
| ₩8,890.00 | -530.00 | -5.6% | ₩9,700.00 | ₩10,200.00 | ₩8,870.00 | 354,134 | |
| ₩9,420.00 | +360.00 | +4.0% | ₩9,010.00 | ₩9,690.00 | ₩8,930.00 | 105,156 | |
| ₩9,060.00 | -300.00 | -3.2% | ₩9,050.00 | ₩9,360.00 | ₩8,620.00 | 101,139 | |
| ₩9,360.00 | -670.00 | -6.7% | ₩10,000.00 | ₩10,000.00 | ₩9,130.00 | 149,523 | |
| ₩10,030.00 | -880.00 | -8.1% | ₩10,910.00 | ₩10,930.00 | ₩10,030.00 | 287,751 | |
| ₩10,910.00 | -1,120.00 | -9.3% | ₩11,020.00 | ₩11,550.00 | ₩10,710.00 | 454,480 | |
| ₩12,030.00 | +210.00 | +1.8% | ₩11,670.00 | ₩12,780.00 | ₩11,310.00 | 1,940,006 | |
| ₩11,820.00 | -180.00 | -1.5% | ₩12,250.00 | ₩13,150.00 | ₩10,850.00 | 2,659,481 | |
| ₩12,000.00 | +150.00 | +1.3% | ₩11,910.00 | ₩13,350.00 | ₩11,850.00 | 2,353,639 | |
| ₩11,850.00 | +540.00 | +4.8% | ₩11,360.00 | ₩14,140.00 | ₩11,140.00 | 8,556,195 | |
| ₩11,310.00 | +980.00 | +9.5% | ₩10,790.00 | ₩12,790.00 | ₩10,190.00 | 6,384,965 | |
| ₩10,330.00 | +1,270.00 | +14.0% | ₩9,360.00 | ₩11,300.00 | ₩9,200.00 | 3,092,760 | |
| ₩9,060.00 | +310.00 | +3.5% | ₩10,150.00 | ₩10,360.00 | ₩9,060.00 | 1,684,644 | |
| ₩8,750.00 | +1,100.00 | +14.4% | ₩8,120.00 | ₩9,650.00 | ₩7,320.00 | 2,860,711 | |
| ₩7,650.00 | +250.00 | +3.4% | ₩7,740.00 | ₩8,140.00 | ₩7,500.00 | 334,020 | |
| ₩7,400.00 | -860.00 | -10.4% | ₩8,840.00 | ₩8,870.00 | ₩6,850.00 | 544,184 | |
| ₩8,260.00 | -1,290.00 | -13.5% | ₩10,500.00 | ₩10,550.00 | ₩7,400.00 | 1,667,849 | |
| ₩9,550.00 | +2,200.00 | +29.9% | ₩7,960.00 | ₩9,550.00 | ₩7,610.00 | 1,272,902 | |
| ₩7,350.00 | +1,140.00 | +18.4% | ₩6,750.00 | ₩8,070.00 | ₩6,670.00 | 1,145,126 | |
| ₩6,210.00 | -600.00 | -8.8% | ₩6,530.00 | ₩6,710.00 | ₩6,120.00 | 124,055 | |
| ₩6,810.00 | +920.00 | +15.6% | ₩6,500.00 | ₩7,650.00 | ₩6,450.00 | 971,785 | |
| ₩5,890.00 | +240.00 | +4.2% | ₩5,510.00 | ₩6,320.00 | ₩5,510.00 | 22,863 | |
| ₩5,650.00 | -50.00 | -0.9% | ₩5,510.00 | ₩5,770.00 | ₩5,450.00 | 22,824 | |
| ₩5,700.00 | -300.00 | -5.0% | ₩5,820.00 | ₩5,990.00 | ₩5,570.00 | 34,039 |
- Ticker
- KRX:463020
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 3, 2025
NEWEN AI Accelerates Delivery of Korean Market Insights with Generative AI Platform ‘Global Quettai’
Latest news
NEWEN AI Accelerates Delivery of Korean Market Insights with Generative AI Platform ‘Global Quettai’
Nov 3, 2025
Closed ₩22,950 (-3.8%) on Nov 4, 2025
NEWEN AI’s ‘Quetta K-Market Lens’: A Strategic Intelligence Tool for K-Food Market Businesses
Oct 27, 2025
Closed ₩22,600 (-2.0%) on Oct 28, 2025
NEWEN AI’s ‘Quetta K-Beauty Insight’ Sets New Standard in Beauty Data Analytics
Oct 20, 2025
Closed ₩24,350 (+0.4%) on Oct 21, 2025
Newen AI on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Nov 3, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Newen AI.