CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea · Delayed Price · Currency is KRW 1,332.00
+103.00 (8.38%)
Last updated: Aug 14, 2025
CANVAS N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,228.00 | 1,555.00 | 1,146.00 | 1,337.00 | - | 8.79% | 25,492,950 |
| Aug 13, 2025 | 1,295.00 | 1,307.00 | 1,229.00 | 1,229.00 | - | -5.02% | 1,805,795 |
| Aug 12, 2025 | 1,382.00 | 1,410.00 | 1,291.00 | 1,294.00 | - | -5.75% | 2,101,456 |
| Aug 11, 2025 | 1,379.00 | 1,470.00 | 1,290.00 | 1,373.00 | - | -0.44% | 4,837,347 |
| Aug 8, 2025 | 1,451.00 | 1,526.00 | 1,376.00 | 1,379.00 | - | -3.09% | 6,121,940 |
| Aug 7, 2025 | 1,620.00 | 1,691.00 | 1,382.00 | 1,423.00 | - | -14.79% | 11,735,149 |
| Aug 6, 2025 | 1,450.00 | 1,755.00 | 1,430.00 | 1,670.00 | - | 22.61% | 54,144,108 |
| Aug 5, 2025 | 1,062.00 | 1,362.00 | 1,048.00 | 1,362.00 | - | 29.96% | 19,764,298 |
| Aug 4, 2025 | 1,245.00 | 1,245.00 | 1,046.00 | 1,048.00 | - | -15.00% | 7,283,781 |
| Aug 1, 2025 | 1,339.00 | 1,419.00 | 1,206.00 | 1,233.00 | - | -9.93% | 8,446,625 |
| Jul 31, 2025 | 1,805.00 | 1,830.00 | 1,294.00 | 1,369.00 | - | -24.36% | 27,372,068 |
| Jul 30, 2025 | 2,480.00 | 2,890.00 | 1,810.00 | 1,810.00 | - | -29.98% | 16,786,508 |
| Jul 29, 2025 | 3,800.00 | 3,845.00 | 2,585.00 | 2,585.00 | - | -29.95% | 784,498 |
| Jul 28, 2025 | 4,090.00 | 4,185.00 | 3,580.00 | 3,690.00 | - | -9.89% | 366,257 |
| Jul 25, 2025 | 4,100.00 | 4,130.00 | 3,825.00 | 4,095.00 | - | -0.12% | 222,531 |
| Jul 24, 2025 | 4,000.00 | 4,325.00 | 4,000.00 | 4,100.00 | - | 2.50% | 167,364 |
| Jul 23, 2025 | 4,150.00 | 4,150.00 | 3,745.00 | 4,000.00 | - | - | 240,112 |
| Jul 22, 2025 | 4,525.00 | 4,525.00 | 3,735.00 | 4,000.00 | - | -11.60% | 987,136 |
| Jul 21, 2025 | 4,690.00 | 4,690.00 | 4,430.00 | 4,525.00 | - | -3.52% | 238,706 |
| Jul 18, 2025 | 4,645.00 | 4,870.00 | 4,400.00 | 4,690.00 | - | 0.97% | 215,565 |
| Jul 17, 2025 | 4,685.00 | 4,685.00 | 4,435.00 | 4,645.00 | - | 1.64% | 88,646 |
| Jul 16, 2025 | 4,700.00 | 4,760.00 | 4,570.00 | 4,570.00 | - | -2.77% | 84,168 |
| Jul 15, 2025 | 4,630.00 | 4,890.00 | 4,590.00 | 4,700.00 | - | 1.62% | 259,791 |
| Jul 14, 2025 | 4,855.00 | 4,960.00 | 4,470.00 | 4,625.00 | - | -3.65% | 207,942 |
| Jul 11, 2025 | 4,630.00 | 4,890.00 | 4,315.00 | 4,800.00 | - | 6.55% | 549,149 |
| Jul 10, 2025 | 4,435.00 | 4,645.00 | 4,270.00 | 4,505.00 | - | 0.33% | 115,386 |
| Jul 9, 2025 | 4,545.00 | 4,545.00 | 4,420.00 | 4,490.00 | - | -2.29% | 117,987 |
| Jul 8, 2025 | 4,620.00 | 4,685.00 | 4,345.00 | 4,595.00 | - | -0.54% | 128,809 |
| Jul 7, 2025 | 4,600.00 | 4,800.00 | 4,345.00 | 4,620.00 | - | -1.49% | 178,671 |
| Jul 4, 2025 | 4,785.00 | 4,790.00 | 4,450.00 | 4,690.00 | - | -1.68% | 201,212 |
| Jul 3, 2025 | 4,745.00 | 4,960.00 | 4,580.00 | 4,770.00 | - | 1.60% | 212,906 |
| Jul 2, 2025 | 4,690.00 | 4,740.00 | 4,600.00 | 4,695.00 | - | -1.05% | 116,929 |
| Jul 1, 2025 | 4,735.00 | 4,840.00 | 4,535.00 | 4,745.00 | - | 0.21% | 127,019 |
| Jun 30, 2025 | 4,865.00 | 4,950.00 | 4,500.00 | 4,735.00 | - | -0.53% | 208,838 |
| Jun 27, 2025 | 4,760.00 | 4,775.00 | 4,575.00 | 4,760.00 | - | - | 97,373 |
| Jun 26, 2025 | 4,855.00 | 4,855.00 | 4,590.00 | 4,760.00 | - | -1.24% | 211,099 |
| Jun 25, 2025 | 4,700.00 | 4,890.00 | 4,700.00 | 4,820.00 | - | 2.55% | 147,276 |
| Jun 24, 2025 | 4,495.00 | 4,850.00 | 4,495.00 | 4,700.00 | - | 5.26% | 159,364 |
| Jun 23, 2025 | 4,745.00 | 4,895.00 | 4,460.00 | 4,465.00 | - | -8.50% | 180,462 |
| Jun 20, 2025 | 4,900.00 | 4,970.00 | 4,805.00 | 4,880.00 | - | -0.81% | 96,798 |
| Jun 19, 2025 | 5,250.00 | 5,250.00 | 4,840.00 | 4,920.00 | - | -3.72% | 280,941 |
| Jun 18, 2025 | 5,190.00 | 5,290.00 | 4,900.00 | 5,110.00 | - | -1.54% | 687,223 |
| Jun 17, 2025 | 5,220.00 | 5,440.00 | 5,000.00 | 5,190.00 | - | -0.57% | 390,685 |
| Jun 16, 2025 | 5,150.00 | 5,220.00 | 4,980.00 | 5,220.00 | - | 1.36% | 291,793 |
| Jun 13, 2025 | 4,980.00 | 5,190.00 | 4,585.00 | 5,150.00 | - | 3.41% | 579,611 |
| Jun 12, 2025 | 4,700.00 | 5,240.00 | 4,665.00 | 4,980.00 | - | 6.18% | 656,212 |
| Jun 11, 2025 | 4,780.00 | 4,940.00 | 4,660.00 | 4,690.00 | - | -1.37% | 161,378 |
| Jun 10, 2025 | 4,830.00 | 4,835.00 | 4,605.00 | 4,755.00 | - | -1.55% | 134,866 |
| Jun 9, 2025 | 4,500.00 | 4,960.00 | 4,500.00 | 4,830.00 | - | 5.92% | 268,176 |
| Jun 5, 2025 | 4,800.00 | 4,855.00 | 4,550.00 | 4,560.00 | - | -5.10% | 233,849 |