CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea · Delayed Price · Currency is KRW 1,570.00
-34.00 (-2.12%)
At close: Mar 31, 2026
CANVAS N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,600.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.12% | 172,952 |
| Mar 30, 2026 | 1,645.00 | 1,690.00 | 1,547.00 | 1,604.00 | 1,604.00 | -0.37% | 162,490 |
| Mar 27, 2026 | 1,650.00 | 1,650.00 | 1,510.00 | 1,610.00 | 1,610.00 | 1.19% | 398,293 |
| Mar 26, 2026 | 1,558.00 | 1,620.00 | 1,470.00 | 1,591.00 | 1,591.00 | 2.12% | 446,015 |
| Mar 25, 2026 | 1,635.00 | 1,635.00 | 1,520.00 | 1,558.00 | 1,558.00 | -2.26% | 174,521 |
| Mar 24, 2026 | 1,578.00 | 1,639.00 | 1,578.00 | 1,594.00 | 1,594.00 | 1.59% | 124,062 |
| Mar 23, 2026 | 1,655.00 | 1,663.00 | 1,545.00 | 1,569.00 | 1,569.00 | -3.15% | 441,859 |
| Mar 20, 2026 | 1,627.00 | 1,760.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.22% | 361,791 |
| Mar 19, 2026 | 1,631.00 | 1,688.00 | 1,580.00 | 1,640.00 | 1,640.00 | 0.55% | 330,387 |
| Mar 18, 2026 | 1,637.00 | 1,688.00 | 1,582.00 | 1,631.00 | 1,631.00 | -0.85% | 330,087 |
| Mar 17, 2026 | 1,640.00 | 1,675.00 | 1,570.00 | 1,645.00 | 1,645.00 | 0.30% | 335,111 |
| Mar 16, 2026 | 1,650.00 | 1,800.00 | 1,517.00 | 1,640.00 | 1,640.00 | 8.39% | 1,371,496 |
| Mar 13, 2026 | 1,703.00 | 1,737.00 | 1,513.00 | 1,513.00 | 1,513.00 | -14.28% | 650,725 |
| Mar 12, 2026 | 1,816.00 | 1,819.00 | 1,682.00 | 1,765.00 | 1,765.00 | -0.68% | 540,449 |
| Mar 11, 2026 | 1,904.00 | 1,940.00 | 1,593.00 | 1,777.00 | 1,777.00 | 0.97% | 2,348,890 |
| Mar 10, 2026 | 1,368.00 | 1,760.00 | 1,365.00 | 1,760.00 | 1,760.00 | 29.99% | 1,680,969 |
| Mar 9, 2026 | 1,425.00 | 1,425.00 | 1,315.00 | 1,354.00 | 1,354.00 | -5.18% | 357,681 |
| Mar 6, 2026 | 1,250.00 | 1,434.00 | 1,200.00 | 1,428.00 | 1,428.00 | 14.42% | 702,520 |
| Mar 5, 2026 | 1,160.00 | 1,296.00 | 1,160.00 | 1,248.00 | 1,248.00 | 8.71% | 185,439 |
| Mar 4, 2026 | 1,150.00 | 1,249.00 | 1,011.00 | 1,148.00 | 1,148.00 | -4.97% | 526,326 |
| Mar 3, 2026 | 1,263.00 | 1,329.00 | 1,200.00 | 1,208.00 | 1,208.00 | -10.25% | 689,692 |
| Feb 27, 2026 | 1,450.00 | 1,505.00 | 1,333.00 | 1,346.00 | 1,346.00 | -3.51% | 429,907 |
| Feb 26, 2026 | 1,519.00 | 1,530.00 | 1,392.00 | 1,395.00 | 1,395.00 | -8.16% | 755,854 |
| Feb 25, 2026 | 1,514.00 | 1,599.00 | 1,490.00 | 1,519.00 | 1,519.00 | -2.00% | 409,260 |
| Feb 24, 2026 | 1,590.00 | 1,590.00 | 1,497.00 | 1,550.00 | 1,550.00 | 1.31% | 379,580 |
| Feb 23, 2026 | 1,579.00 | 1,608.00 | 1,524.00 | 1,530.00 | 1,530.00 | -3.04% | 356,164 |
| Feb 20, 2026 | 1,607.00 | 1,655.00 | 1,564.00 | 1,578.00 | 1,578.00 | -1.87% | 317,645 |
| Feb 19, 2026 | 1,550.00 | 1,684.00 | 1,521.00 | 1,608.00 | 1,608.00 | -0.68% | 682,529 |
| Feb 13, 2026 | 1,820.00 | 1,835.00 | 1,619.00 | 1,619.00 | 1,619.00 | -12.01% | 1,073,399 |
| Feb 12, 2026 | 1,840.00 | 1,872.00 | 1,760.00 | 1,840.00 | 1,840.00 | - | 677,978 |
| Feb 11, 2026 | 1,839.00 | 1,910.00 | 1,700.00 | 1,840.00 | 1,840.00 | - | 991,184 |
| Feb 10, 2026 | 1,930.00 | 1,949.00 | 1,840.00 | 1,840.00 | 1,840.00 | -4.66% | 366,285 |
| Feb 9, 2026 | 1,905.00 | 1,979.00 | 1,889.00 | 1,930.00 | 1,930.00 | 1.31% | 477,368 |
| Feb 6, 2026 | 1,845.00 | 1,960.00 | 1,433.00 | 1,905.00 | 1,905.00 | 3.25% | 998,119 |
| Feb 5, 2026 | 1,875.00 | 1,900.00 | 1,794.00 | 1,845.00 | 1,845.00 | -1.86% | 388,698 |
| Feb 4, 2026 | 1,895.00 | 1,924.00 | 1,810.00 | 1,880.00 | 1,880.00 | -0.79% | 393,192 |
| Feb 3, 2026 | 1,895.00 | 1,950.00 | 1,875.00 | 1,895.00 | 1,895.00 | - | 373,020 |
| Feb 2, 2026 | 1,845.00 | 1,955.00 | 1,792.00 | 1,895.00 | 1,895.00 | 2.65% | 667,063 |
| Jan 30, 2026 | 1,905.00 | 1,940.00 | 1,768.00 | 1,846.00 | 1,846.00 | -3.05% | 617,295 |
| Jan 29, 2026 | 1,926.00 | 1,955.00 | 1,860.00 | 1,904.00 | 1,904.00 | -1.14% | 596,505 |
| Jan 28, 2026 | 2,065.00 | 2,100.00 | 1,905.00 | 1,926.00 | 1,926.00 | -6.28% | 956,799 |
| Jan 27, 2026 | 1,945.00 | 2,090.00 | 1,891.00 | 2,055.00 | 2,055.00 | 8.73% | 1,441,143 |
| Jan 26, 2026 | 1,814.00 | 1,999.00 | 1,740.00 | 1,890.00 | 1,890.00 | 4.19% | 1,107,731 |
| Jan 23, 2026 | 2,345.00 | 2,360.00 | 1,800.00 | 1,814.00 | 1,814.00 | -8.57% | 3,315,647 |
| Jan 22, 2026 | 1,782.00 | 1,984.00 | 1,750.00 | 1,984.00 | 1,984.00 | 14.55% | 4,417,931 |
| Jan 21, 2026 | 1,650.00 | 1,850.00 | 1,629.00 | 1,732.00 | 1,732.00 | 0.41% | 3,100,752 |
| Jan 20, 2026 | 1,473.00 | 1,750.00 | 1,433.00 | 1,725.00 | 1,725.00 | 25.45% | 5,036,753 |
| Jan 19, 2026 | 1,482.00 | 1,482.00 | 1,365.00 | 1,375.00 | 1,375.00 | -7.22% | 617,351 |
| Jan 16, 2026 | 1,460.00 | 1,570.00 | 1,400.00 | 1,482.00 | 1,482.00 | 0.27% | 796,935 |
| Jan 15, 2026 | 1,370.00 | 1,487.00 | 1,370.00 | 1,478.00 | 1,478.00 | 5.65% | 701,828 |